Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.18 21.32 21.13 21.26 7,167,226 -0.16(-0.73%)
Apr 28, 2016 21.36 21.60 21.34 21.42 8,014,367 -0.19(-0.87%)
Apr 27, 2016 21.47 21.67 21.37 21.61 5,637,733 -0.08(-0.39%)
Apr 26, 2016 21.67 21.78 21.59 21.69 4,212,807 +0.01(+0.06%)
Apr 25, 2016 21.47 21.70 21.39 21.68 3,251,141 +0.05(+0.21%)
Apr 22, 2016 21.41 21.63 21.38 21.63 5,421,451 -0.07(-0.33%)
Apr 21, 2016 21.91 21.91 21.62 21.71 4,710,958 -0.16(-0.71%)
Apr 20, 2016 21.85 21.99 21.83 21.86 5,353,703 -0.10(-0.47%)
Apr 19, 2016 21.78 21.99 21.69 21.97 5,260,779 +0.60(+2.80%)
Apr 18, 2016 21.12 21.37 21.12 21.37 4,615,727 +0.05(+0.21%)
Apr 15, 2016 21.19 21.39 21.16 21.32 4,114,089 +0.31(+1.48%)
Apr 14, 2016 20.91 21.07 20.86 21.01 3,045,015 -0.07(-0.34%)
Apr 13, 2016 21.11 21.17 21.00 21.08 3,380,256 -0.12(-0.55%)
Apr 12, 2016 21.03 21.25 20.89 21.20 3,812,627 +0.29(+1.37%)
Apr 11, 2016 21.11 21.14 20.90 20.91 5,693,604 -0.01(-0.06%)
Apr 08, 2016 20.84 21.12 20.83 20.93 8,167,013 +0.35(+1.70%)
Apr 07, 2016 20.39 20.59 20.34 20.58 10,808,757 +0.22(+1.08%)
Apr 06, 2016 20.06 20.37 20.01 20.36 4,799,053 +0.44(+2.22%)
Apr 05, 2016 20.26 20.31 19.81 19.91 7,971,285 -0.70(-3.40%)
Apr 04, 2016 20.55 20.69 20.47 20.62 6,418,132 +0.01(+0.03%)
Apr 01, 2016 20.34 20.67 20.28 20.61 5,760,017 -0.21(-1.00%)
Mar 31, 2016 20.81 20.92 20.73 20.82 4,303,677 -0.03(-0.16%)
Mar 30, 2016 20.91 21.05 20.84 20.85 4,954,907 +0.21(+1.01%)
Mar 29, 2016 20.31 20.71 20.22 20.64 4,887,306 +0.22(+1.08%)
Mar 28, 2016 20.50 20.50 20.30 20.42 2,125,259 +0.09(+0.45%)
Mar 24, 2016 20.13 20.33 20.33 20.33 2,820,638 +0.03(+0.13%)
Mar 23, 2016 20.33 20.36 20.27 20.30 3,007,027 +0.01(+0.06%)
Mar 22, 2016 20.06 20.34 20.06 20.29 4,517,456 -0.13(-0.64%)
Mar 21, 2016 20.29 20.52 20.28 20.42 4,430,078 -0.08(-0.38%)
Mar 18, 2016 20.80 20.80 20.48 20.50 3,834,427 -0.25(-1.22%)
Mar 17, 2016 20.61 20.80 20.47 20.75 3,809,609 +0.27(+1.33%)
Mar 16, 2016 20.21 20.50 20.18 20.48 3,593,883 +0.16(+0.80%)
Mar 15, 2016 20.37 20.38 20.26 20.32 5,266,927 -0.18(-0.89%)
Mar 14, 2016 20.51 20.58 20.47 20.50 5,529,763 +0.05(+0.25%)
Mar 11, 2016 20.18 20.45 20.16 20.45 3,791,666 +0.59(+2.98%)
Mar 10, 2016 20.01 20.16 19.68 19.86 3,840,074 -0.11(-0.57%)
Mar 09, 2016 20.07 20.14 19.93 19.97 3,711,301 -0.15(-0.73%)
Mar 08, 2016 20.19 20.25 20.04 20.11 2,970,977 -0.10(-0.51%)
Mar 07, 2016 20.00 20.33 19.93 20.22 3,826,287 -0.29(-1.39%)
Mar 04, 2016 20.57 20.61 20.42 20.50 3,281,012 +0.04(+0.19%)
Mar 03, 2016 20.36 20.50 20.26 20.47 3,233,422 +0.10(+0.51%)
Mar 02, 2016 20.18 20.37 20.10 20.36 3,330,589 +0.00(+0.00%)
Mar 01, 2016 20.06 20.36 20.00 20.36 3,646,936 +0.62(+3.13%)
Feb 29, 2016 19.66 19.97 19.65 19.74 3,702,719 +0.00(+0.00%)
Feb 26, 2016 19.77 19.84 19.68 19.74 3,634,488 -0.18(-0.90%)
Feb 25, 2016 19.71 20.00 19.54 19.92 5,219,970 +0.51(+2.63%)
Feb 24, 2016 19.28 19.48 19.13 19.41 8,081,499 -0.09(-0.47%)
Feb 23, 2016 19.69 19.75 19.47 19.50 4,513,476 -0.40(-2.02%)
Feb 22, 2016 19.78 19.93 19.77 19.91 4,886,662 +0.05(+0.26%)
Feb 19, 2016 19.79 19.97 19.69 19.86 4,143,835 -0.25(-1.26%)
Feb 18, 2016 20.19 20.23 20.08 20.11 5,423,840 -0.08(-0.42%)
Feb 17, 2016 20.13 20.34 20.07 20.19 6,641,677 +0.54(+2.74%)
Feb 16, 2016 19.45 19.76 19.42 19.65 6,216,988 +0.23(+1.20%)
Feb 12, 2016 19.17 19.42 19.42 19.42 4,798,319 +0.41(+2.15%)
Feb 11, 2016 19.05 19.16 18.85 19.01 7,398,082 -0.06(-0.31%)
Feb 10, 2016 19.04 19.24 18.94 19.07 6,698,675 +0.08(+0.41%)
Feb 09, 2016 18.78 19.11 18.78 18.99 6,533,377 +0.03(+0.17%)
Feb 08, 2016 19.13 19.14 18.73 18.96 7,801,822 -0.62(-3.18%)
Feb 05, 2016 19.91 19.95 19.47 19.58 8,503,447 -0.49(-2.43%)
Feb 04, 2016 19.99 20.16 19.86 20.07 10,874,192 -0.44(-2.15%)
Feb 03, 2016 20.45 20.62 20.12 20.51 7,989,771 -0.20(-0.99%)
Feb 02, 2016 20.96 20.96 20.63 20.72 5,844,094 -0.54(-2.52%)
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.