Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.05 -0.18 (-1.76%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.87 18.16 17.87 18.05 4,308,731 -0.02(-0.09%)
Oct 29, 2015 18.10 18.17 18.00 18.07 4,127,099 -0.22(-1.20%)
Oct 28, 2015 18.12 18.34 18.08 18.28 4,783,148 +0.24(+1.33%)
Oct 27, 2015 18.07 18.08 17.94 18.04 4,754,245 -0.17(-0.93%)
Oct 26, 2015 18.26 18.29 18.17 18.21 3,168,080 -0.06(-0.33%)
Oct 23, 2015 18.36 18.36 18.21 18.27 5,380,462 +0.09(+0.51%)
Oct 22, 2015 18.10 18.28 18.02 18.18 8,547,994 +0.70(+4.01%)
Oct 21, 2015 17.62 17.70 17.46 17.48 4,225,033 -0.15(-0.84%)
Oct 20, 2015 17.64 17.68 17.59 17.63 5,067,460 +0.03(+0.19%)
Oct 19, 2015 17.72 17.72 17.55 17.60 4,161,809 -0.05(-0.31%)
Oct 16, 2015 17.68 17.71 17.60 17.65 7,363,969 +0.11(+0.66%)
Oct 15, 2015 17.45 17.63 17.43 17.53 8,050,194 +0.15(+0.85%)
Oct 14, 2015 17.43 17.44 17.21 17.39 10,763,739 -0.02(-0.09%)
Oct 13, 2015 17.40 17.61 17.38 17.40 5,307,749 -0.28(-1.61%)
Oct 12, 2015 17.69 17.73 17.63 17.69 3,026,223 -0.01(-0.03%)
Oct 09, 2015 17.79 17.87 17.66 17.69 4,835,863 -0.05(-0.28%)
Oct 08, 2015 17.44 17.76 17.41 17.74 8,291,212 +0.18(+1.00%)
Oct 07, 2015 17.63 17.75 17.47 17.57 10,788,051 -0.16(-0.93%)
Oct 06, 2015 17.74 17.79 17.68 17.73 5,992,133 +0.01(+0.03%)
Oct 05, 2015 17.65 17.78 17.62 17.73 6,211,536 +0.27(+1.54%)
Oct 02, 2015 16.80 17.47 16.74 17.46 10,288,894 +0.49(+2.87%)
Oct 01, 2015 17.03 17.15 16.81 16.97 10,717,861 -0.41(-2.33%)
Sep 30, 2015 17.20 17.39 17.12 17.38 28,853,224 +0.46(+2.72%)
Sep 29, 2015 17.20 17.20 16.82 16.92 24,504,416 -0.12(-0.71%)
Sep 28, 2015 17.43 17.47 17.01 17.04 15,142,142 -0.93(-5.18%)
Sep 25, 2015 18.21 18.21 17.86 17.97 11,853,295 +0.05(+0.31%)
Sep 24, 2015 17.78 18.00 17.67 17.91 7,570,011 -0.16(-0.88%)
Sep 23, 2015 18.16 18.22 18.02 18.07 7,793,473 +0.03(+0.15%)
Sep 22, 2015 18.04 18.10 17.88 18.04 7,365,191 -0.44(-2.40%)
Sep 21, 2015 18.54 18.57 18.34 18.49 4,519,803 +0.05(+0.30%)
Sep 18, 2015 18.42 18.62 18.38 18.43 7,768,080 -0.10(-0.53%)
Sep 17, 2015 18.45 18.71 18.38 18.53 7,681,353 -0.19(-1.02%)
Sep 16, 2015 18.65 18.74 18.62 18.72 5,300,139 +0.25(+1.36%)
Sep 15, 2015 18.32 18.55 18.32 18.47 12,886,299 -0.30(-1.60%)
Sep 14, 2015 18.72 18.84 18.63 18.77 5,288,748 -0.22(-1.15%)
Sep 11, 2015 18.83 19.01 18.80 18.99 7,331,241 -0.28(-1.48%)
Sep 10, 2015 19.25 19.37 19.18 19.28 6,753,374 +0.19(+0.97%)
Sep 09, 2015 19.51 19.52 19.06 19.09 5,644,315 -0.14(-0.71%)
Sep 08, 2015 19.32 19.35 19.05 19.23 5,406,612 +0.67(+3.63%)
Sep 04, 2015 18.66 18.55 18.55 18.55 5,538,923 -0.29(-1.54%)
Sep 03, 2015 18.89 19.01 18.80 18.84 6,040,686 +0.04(+0.20%)
Sep 02, 2015 18.80 18.81 18.51 18.80 7,428,855 +0.38(+2.05%)
Sep 01, 2015 18.48 18.59 18.36 18.43 8,849,986 -0.45(-2.38%)
Aug 31, 2015 18.99 19.00 18.76 18.88 4,743,127 -0.20(-1.06%)
Aug 28, 2015 18.87 19.14 18.84 19.08 6,460,436 +0.02(+0.09%)
Aug 27, 2015 18.93 19.10 18.79 19.06 9,849,542 +0.32(+1.69%)
Aug 26, 2015 18.83 18.83 18.22 18.74 13,263,190 +0.49(+2.70%)
Aug 25, 2015 19.16 19.17 18.24 18.25 14,805,942 -0.03(-0.18%)
Aug 24, 2015 18.33 18.83 18.10 18.28 22,147,774 -0.78(-4.08%)
Aug 21, 2015 19.55 19.67 19.06 19.06 8,848,373 -0.74(-3.76%)
Aug 20, 2015 20.11 20.15 19.81 19.81 6,073,078 -0.43(-2.14%)
Aug 19, 2015 20.45 20.45 20.05 20.24 4,899,089 -0.32(-1.54%)
Aug 18, 2015 20.56 20.62 20.49 20.56 2,379,450 +0.05(+0.27%)
Aug 17, 2015 20.34 20.56 20.29 20.50 3,059,968 -0.04(-0.21%)
Aug 14, 2015 20.41 20.55 20.38 20.55 3,771,180 +0.13(+0.62%)
Aug 13, 2015 20.43 20.53 20.38 20.42 3,240,974 -0.07(-0.32%)
Aug 12, 2015 20.36 20.49 20.13 20.49 7,727,155 -0.08(-0.37%)
Aug 11, 2015 20.64 20.72 20.48 20.56 4,166,721 -0.22(-1.08%)
Aug 10, 2015 20.60 20.86 20.58 20.79 6,796,664 +0.14(+0.69%)
Aug 07, 2015 20.61 20.66 20.47 20.64 8,138,278 -0.13(-0.61%)
Aug 06, 2015 20.96 20.98 20.72 20.77 5,565,089 -0.17(-0.81%)
Aug 05, 2015 20.85 21.04 20.83 20.94 5,648,435 +0.34(+1.65%)
Aug 04, 2015 20.68 20.70 20.56 20.60 3,697,017 +0.04(+0.19%)
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.