Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.25 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.63 19.65 19.48 19.52 7,062,107 +0.02(+0.10%)
Sep 29, 2016 19.79 19.79 19.43 19.50 7,446,980 -0.25(-1.25%)
Sep 28, 2016 19.72 19.80 19.62 19.75 6,702,330 +0.15(+0.75%)
Sep 27, 2016 19.36 19.64 19.32 19.60 6,213,763 +0.13(+0.69%)
Sep 26, 2016 19.38 19.50 19.30 19.46 8,107,113 -0.05(-0.27%)
Sep 23, 2016 19.49 19.54 19.45 19.52 9,848,441 -0.32(-1.62%)
Sep 22, 2016 20.01 20.04 19.80 19.84 7,107,723 -0.16(-0.80%)
Sep 21, 2016 19.80 20.02 19.73 20.00 7,917,386 +0.31(+1.56%)
Sep 20, 2016 19.75 19.76 19.60 19.69 8,547,687 +0.14(+0.72%)
Sep 19, 2016 19.73 19.74 19.53 19.55 5,591,990 +0.14(+0.72%)
Sep 16, 2016 19.52 19.54 19.31 19.41 13,776,705 -0.39(-1.96%)
Sep 15, 2016 19.68 19.88 19.64 19.80 9,118,270 +0.08(+0.41%)
Sep 14, 2016 19.62 19.83 19.58 19.72 10,469,363 -0.14(-0.71%)
Sep 13, 2016 20.09 20.09 19.73 19.86 11,146,313 -0.54(-2.63%)
Sep 12, 2016 19.98 20.43 19.93 20.39 15,893,341 +0.53(+2.66%)
Sep 09, 2016 20.12 20.12 19.83 19.87 8,812,963 -0.35(-1.72%)
Sep 08, 2016 20.12 20.26 20.09 20.21 7,068,648 -0.03(-0.13%)
Sep 07, 2016 20.44 20.48 20.19 20.24 6,367,915 -0.30(-1.47%)
Sep 06, 2016 20.45 20.56 20.41 20.54 4,545,806 -0.15(-0.71%)
Sep 02, 2016 20.54 20.69 20.69 20.69 5,743,954 +0.48(+2.35%)
Sep 01, 2016 20.36 20.38 20.14 20.21 5,422,063 -0.31(-1.50%)
Aug 31, 2016 20.65 20.67 20.46 20.52 4,869,848 +0.01(+0.07%)
Aug 30, 2016 20.65 20.70 20.45 20.51 5,947,241 -0.27(-1.32%)
Aug 29, 2016 20.72 20.84 20.70 20.78 2,018,974 +0.03(+0.16%)
Aug 26, 2016 20.88 21.08 20.65 20.75 5,175,307 -0.07(-0.35%)
Aug 25, 2016 20.98 20.98 20.80 20.82 3,291,805 -0.19(-0.89%)
Aug 24, 2016 21.03 21.08 20.97 21.01 4,609,423 -0.01(-0.03%)
Aug 23, 2016 21.16 21.20 21.00 21.02 3,676,832 +0.05(+0.26%)
Aug 22, 2016 20.88 20.98 20.83 20.96 4,558,312 +0.00(+0.00%)
Aug 19, 2016 20.93 21.00 20.81 20.96 5,057,457 -0.25(-1.17%)
Aug 18, 2016 21.00 21.22 20.98 21.21 4,217,894 +0.22(+1.05%)
Aug 17, 2016 21.04 21.04 20.82 20.99 3,373,854 +0.09(+0.45%)
Aug 16, 2016 20.89 21.00 20.85 20.90 5,470,952 -0.09(-0.42%)
Aug 15, 2016 20.90 21.04 20.88 20.98 6,346,463 +0.09(+0.42%)
Aug 12, 2016 21.01 21.07 20.88 20.90 3,037,881 -0.01(-0.06%)
Aug 11, 2016 20.69 20.98 20.65 20.91 5,067,749 +0.31(+1.53%)
Aug 10, 2016 20.60 20.66 20.52 20.60 4,988,376 -0.07(-0.36%)
Aug 09, 2016 20.50 20.72 20.48 20.67 5,291,926 -0.03(-0.16%)
Aug 08, 2016 20.56 20.77 20.55 20.70 7,300,544 -0.13(-0.64%)
Aug 05, 2016 20.72 20.88 20.68 20.84 4,921,224 +0.05(+0.23%)
Aug 04, 2016 20.72 20.84 20.62 20.79 6,770,086 -0.09(-0.45%)
Aug 03, 2016 20.54 20.90 20.53 20.88 9,404,686 +0.27(+1.33%)
Aug 02, 2016 20.56 20.63 20.46 20.61 5,567,821 +0.02(+0.10%)
Aug 01, 2016 20.57 20.78 20.54 20.59 3,837,503 -0.10(-0.49%)
Jul 29, 2016 20.54 20.78 20.44 20.69 3,970,413 +0.07(+0.36%)
Jul 28, 2016 20.66 20.68 20.51 20.62 5,896,231 -0.22(-1.06%)
Jul 27, 2016 20.89 20.94 20.64 20.84 4,541,843 +0.05(+0.23%)
Jul 26, 2016 20.88 20.95 20.68 20.79 4,164,872 -0.19(-0.89%)
Jul 25, 2016 20.89 21.04 20.85 20.98 5,614,870 -0.01(-0.03%)
Jul 22, 2016 20.94 21.06 20.91 20.98 10,483,405 +0.82(+4.09%)
Jul 21, 2016 20.06 20.29 20.03 20.16 5,368,348 -0.04(-0.20%)
Jul 20, 2016 20.14 20.25 20.06 20.20 4,389,952 +0.14(+0.70%)
Jul 19, 2016 20.16 20.23 20.00 20.06 8,473,659 -0.35(-1.74%)
Jul 18, 2016 20.37 20.48 20.25 20.41 7,856,544 -0.11(-0.52%)
Jul 15, 2016 20.48 20.56 20.39 20.52 6,254,065 -0.04(-0.20%)
Jul 14, 2016 20.67 20.69 20.46 20.56 6,936,361 +0.07(+0.36%)
Jul 13, 2016 20.52 20.76 20.49 20.49 8,747,312 -0.20(-0.97%)
Jul 12, 2016 20.34 20.76 20.25 20.69 15,614,482 +0.29(+1.44%)
Jul 11, 2016 20.17 20.48 20.14 20.39 8,144,215 +0.33(+1.64%)
Jul 08, 2016 20.15 19.83 19.83 20.07 5,434,767 +0.24(+1.22%)
Jul 07, 2016 20.09 20.10 19.74 19.83 5,830,920 -0.42(-2.05%)
Jul 05, 2016 20.18 20.37 20.17 20.24 6,607,802 -0.42(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.