Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.970 +0.140 (+1.59%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.35 18.53 18.35 18.52 3,101,742 +0.20(+1.08%)
Aug 30, 2017 18.28 18.35 18.24 18.32 5,125,488 +0.17(+0.91%)
Aug 29, 2017 18.11 18.23 18.11 18.16 3,660,347 -0.16(-0.87%)
Aug 28, 2017 18.33 18.39 18.27 18.32 2,246,220 +0.00(+0.00%)
Aug 25, 2017 18.27 18.37 18.25 18.32 3,132,182 +0.09(+0.49%)
Aug 24, 2017 18.26 18.29 18.20 18.23 3,280,668 -0.04(-0.21%)
Aug 23, 2017 18.30 18.32 18.25 18.26 3,691,155 -0.11(-0.62%)
Aug 22, 2017 18.33 18.42 18.30 18.38 3,670,086 +0.07(+0.38%)
Aug 21, 2017 18.33 18.39 18.28 18.31 3,625,158 +0.10(+0.53%)
Aug 18, 2017 18.26 18.30 18.18 18.21 5,082,601 -0.01(-0.04%)
Aug 17, 2017 18.49 18.52 18.22 18.22 5,506,746 -0.29(-1.55%)
Aug 16, 2017 18.48 18.54 18.46 18.51 3,883,833 -0.01(-0.07%)
Aug 15, 2017 18.51 18.55 18.42 18.52 4,202,313 -0.17(-0.89%)
Aug 14, 2017 18.56 18.73 18.54 18.69 4,488,436 +0.19(+1.00%)
Aug 11, 2017 18.56 18.59 18.42 18.50 8,711,492 -0.18(-0.96%)
Aug 10, 2017 18.81 18.81 18.67 18.68 4,193,780 -0.34(-1.81%)
Aug 09, 2017 19.02 19.13 18.96 19.02 5,684,135 +0.13(+0.67%)
Aug 08, 2017 18.90 18.99 18.86 18.90 3,138,701 -0.18(-0.94%)
Aug 07, 2017 19.13 19.14 19.06 19.07 3,136,928 +0.06(+0.30%)
Aug 04, 2017 19.02 19.04 18.98 19.02 4,858,826 +0.03(+0.13%)
Aug 03, 2017 18.88 19.06 18.85 18.99 2,651,961 +0.06(+0.34%)
Aug 02, 2017 18.89 18.93 18.80 18.93 2,595,086 +0.02(+0.10%)
Aug 01, 2017 19.06 19.06 18.91 18.91 2,908,421 -0.03(-0.13%)
Jul 31, 2017 18.87 18.95 18.83 18.93 3,082,456 +0.15(+0.82%)
Jul 28, 2017 18.61 18.81 18.60 18.78 3,630,512 -0.05(-0.27%)
Jul 27, 2017 18.97 18.98 18.71 18.83 5,403,851 +0.22(+1.20%)
Jul 26, 2017 18.57 18.64 18.54 18.61 4,051,285 +0.04(+0.24%)
Jul 25, 2017 18.71 18.74 18.55 18.56 2,824,767 -0.13(-0.68%)
Jul 24, 2017 18.70 18.73 18.60 18.69 4,502,160 -0.30(-1.58%)
Jul 21, 2017 19.10 19.11 18.92 18.99 5,668,896 +0.13(+0.71%)
Jul 20, 2017 18.85 18.91 18.77 18.86 4,756,768 +0.15(+0.78%)
Jul 19, 2017 18.75 18.76 18.67 18.71 3,656,746 +0.12(+0.65%)
Jul 18, 2017 18.53 18.60 18.47 18.59 3,031,229 -0.04(-0.24%)
Jul 17, 2017 18.60 18.72 18.60 18.63 2,895,061 +0.07(+0.38%)
Jul 14, 2017 18.51 18.58 18.48 18.56 3,536,179 +0.03(+0.14%)
Jul 13, 2017 18.58 18.60 18.42 18.54 3,671,379 +0.10(+0.55%)
Jul 12, 2017 18.32 18.48 18.30 18.44 5,645,000 +0.34(+1.87%)
Jul 11, 2017 18.16 18.19 18.06 18.10 4,994,485 -0.22(-1.22%)
Jul 10, 2017 18.25 18.37 18.23 18.32 2,627,207 +0.03(+0.14%)
Jul 07, 2017 18.21 18.32 18.17 18.30 3,336,164 +0.07(+0.39%)
Jul 06, 2017 18.29 18.19 18.23 3,256,129 -0.02(-0.10%)
Jul 05, 2017 18.23 18.31 18.19 18.25 4,776,721 -0.05(-0.28%)
Jul 03, 2017 18.35 18.33 18.30 2,956,429 -0.03(-0.17%)
Jun 30, 2017 18.39 18.39 18.23 18.33 4,485,305 +0.01(+0.03%)
Jun 29, 2017 18.46 18.47 18.26 18.32 5,736,797 -0.11(-0.59%)
Jun 28, 2017 18.36 18.47 18.33 18.43 6,292,969 +0.16(+0.86%)
Jun 27, 2017 18.26 18.36 18.24 18.27 5,594,976 -0.09(-0.50%)
Jun 26, 2017 18.54 18.58 18.35 18.37 5,541,861 -0.04(-0.21%)
Jun 23, 2017 18.48 18.40 3,015,655 +0.06(+0.35%)
Jun 22, 2017 18.35 18.38 18.29 18.34 4,062,237 +0.13(+0.70%)
Jun 21, 2017 18.25 18.30 18.20 18.21 4,624,730 +0.02(+0.10%)
Jun 20, 2017 18.42 18.44 18.15 18.19 5,404,442 -0.22(-1.18%)
Jun 19, 2017 18.43 18.46 18.37 18.41 4,318,871 -0.02(-0.10%)
Jun 16, 2017 18.35 18.46 18.28 18.43 7,713,806 +0.17(+0.91%)
Jun 15, 2017 18.21 18.32 18.19 18.26 6,697,546 -0.15(-0.80%)
Jun 14, 2017 18.56 18.60 18.36 18.41 4,921,650 -0.08(-0.45%)
Jun 13, 2017 18.54 18.54 18.43 18.49 3,748,294 +0.06(+0.35%)
Jun 12, 2017 18.40 18.48 18.37 18.43 7,464,933 +0.27(+1.51%)
Jun 09, 2017 18.21 18.29 18.09 18.16 6,695,904 -0.14(-0.77%)
Jun 08, 2017 18.39 18.40 18.26 18.30 5,822,811 -0.22(-1.17%)
Jun 07, 2017 18.60 18.64 18.43 18.51 6,035,047 +0.04(+0.21%)
Jun 06, 2017 18.35 18.53 18.34 18.47 6,354,616 -0.03(-0.17%)
Jun 05, 2017 18.44 18.55 18.43 18.51 4,203,200 -0.01(-0.03%)
Jun 02, 2017 18.38 18.51 18.33 18.51 5,981,463 +0.07(+0.37%)
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.