Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.945 +0.115 (+1.30%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.76 18.82 18.60 18.60 3,343,308 -0.18(-0.94%)
Feb 27, 2018 18.90 18.98 18.77 18.77 3,501,835 -0.36(-1.89%)
Feb 26, 2018 19.10 19.17 18.99 19.13 2,935,537 +0.11(+0.59%)
Feb 23, 2018 18.93 19.05 18.84 19.02 4,215,897 +0.39(+2.12%)
Feb 22, 2018 18.63 3,481,190 +0.07(+0.39%)
Feb 21, 2018 18.90 18.93 18.55 18.56 5,995,228 -0.26(-1.40%)
Feb 20, 2018 19.01 19.03 18.77 18.82 5,221,486 -0.22(-1.14%)
Feb 16, 2018 19.04 19.04 19.04 0 +0.15(+0.80%)
Feb 15, 2018 18.81 18.92 18.71 18.89 4,371,819 +0.18(+0.98%)
Feb 14, 2018 18.47 18.75 18.42 18.70 5,706,735 +0.10(+0.53%)
Feb 13, 2018 18.59 18.62 18.50 18.60 5,978,721 -0.09(-0.46%)
Feb 12, 2018 18.78 18.83 18.57 18.69 6,957,721 -0.06(-0.32%)
Feb 09, 2018 18.70 18.85 18.31 18.75 13,062,798 +0.09(+0.49%)
Feb 08, 2018 19.40 18.65 18.66 12,020,609 -0.65(-3.37%)
Feb 07, 2018 19.30 19.51 19.21 19.31 9,958,891 -0.15(-0.78%)
Feb 06, 2018 18.92 19.50 18.85 19.46 15,682,837 +0.17(+0.89%)
Feb 05, 2018 19.68 19.73 19.08 19.29 14,321,958 -1.11(-5.44%)
Feb 02, 2018 20.17 20.91 19.92 20.40 12,114,047 +0.16(+0.78%)
Feb 01, 2018 20.28 20.30 20.02 20.24 9,546,629 -0.93(-4.38%)
Jan 31, 2018 21.11 21.22 21.03 21.16 3,523,892 +0.11(+0.50%)
Jan 30, 2018 21.11 21.16 21.01 21.06 3,341,979 -0.02(-0.09%)
Jan 29, 2018 21.11 21.16 21.04 21.08 2,687,287 -0.20(-0.96%)
Jan 26, 2018 21.26 21.29 21.17 21.28 2,772,743 +0.13(+0.62%)
Jan 25, 2018 21.50 21.51 21.11 21.15 3,393,553 -0.11(-0.53%)
Jan 24, 2018 21.37 21.41 21.20 21.26 3,528,928 +0.03(+0.15%)
Jan 23, 2018 21.21 21.29 21.12 21.23 3,532,445 +0.11(+0.50%)
Jan 22, 2018 21.01 21.13 21.00 21.13 4,102,790 +0.38(+1.84%)
Jan 19, 2018 20.80 20.88 20.69 20.74 4,467,251 +0.00(+0.00%)
Jan 18, 2018 20.73 20.90 20.68 20.74 10,052,971 +0.17(+0.83%)
Jan 17, 2018 21.00 21.02 20.55 20.57 17,126,670 -0.66(-3.12%)
Jan 16, 2018 21.13 21.27 21.13 21.24 5,138,017 +0.26(+1.25%)
Jan 12, 2018 20.97 20.97 20.97 0 +0.32(+1.56%)
Jan 11, 2018 20.34 20.67 20.30 20.65 5,031,894 -0.14(-0.66%)
Jan 10, 2018 20.78 20.79 5,597,971 -0.62(-2.91%)
Jan 09, 2018 21.37 21.43 21.30 21.41 2,998,893 -0.05(-0.21%)
Jan 08, 2018 21.46 21.51 21.37 21.46 3,992,333 +0.06(+0.28%)
Jan 05, 2018 21.31 21.43 21.26 21.40 3,012,115 +0.18(+0.84%)
Jan 04, 2018 21.11 21.24 21.09 21.22 2,709,512 +0.21(+1.00%)
Jan 03, 2018 21.01 21.11 20.93 21.01 3,312,029 -0.14(-0.65%)
Jan 02, 2018 21.13 21.18 21.03 21.15 3,675,301 +0.20(+0.94%)
Dec 29, 2017 20.95 20.95 20.95 0 -0.02(-0.09%)
Dec 28, 2017 20.93 20.98 20.90 20.97 2,506,192 +0.14(+0.69%)
Dec 27, 2017 20.90 20.97 20.82 20.83 2,327,998 -0.10(-0.47%)
Dec 26, 2017 20.83 21.01 20.83 20.93 2,793,646 +0.00(+0.00%)
Dec 22, 2017 20.87 20.99 20.87 20.93 2,997,569 +0.05(+0.25%)
Dec 21, 2017 20.70 20.97 20.69 20.88 5,698,524 +0.25(+1.21%)
Dec 20, 2017 20.69 20.72 20.61 20.63 3,709,440 -0.03(-0.16%)
Dec 19, 2017 20.67 20.76 20.61 20.66 4,088,576 +0.02(+0.10%)
Dec 18, 2017 20.69 20.71 20.63 20.64 2,922,020 +0.23(+1.13%)
Dec 15, 2017 20.37 20.46 20.33 20.41 4,065,021 -0.13(-0.64%)
Dec 14, 2017 20.65 20.65 20.51 20.54 2,838,705 -0.04(-0.21%)
Dec 13, 2017 20.53 20.65 20.50 20.58 3,086,637 +0.06(+0.27%)
Dec 12, 2017 20.67 20.72 20.50 20.53 4,501,431 +0.00(+0.00%)
Dec 11, 2017 20.47 20.55 20.43 20.53 3,276,303 +0.02(+0.10%)
Dec 08, 2017 20.49 20.56 20.43 20.51 3,650,647 +0.12(+0.58%)
Dec 07, 2017 20.38 20.51 20.28 20.39 6,782,292 +0.37(+1.84%)
Dec 06, 2017 20.13 20.17 20.02 20.02 3,590,141 -0.09(-0.42%)
Dec 05, 2017 20.22 20.29 20.10 20.11 3,772,033 -0.08(-0.39%)
Dec 04, 2017 20.28 20.30 20.16 20.19 4,804,768 +0.00(+0.00%)
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.