Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.53 16.59 16.45 16.47 9,099,491 -0.42(-2.47%)
Sep 27, 2018 17.00 17.09 16.87 16.89 8,695,192 +0.04(+0.23%)
Sep 26, 2018 16.84 17.00 16.81 16.85 14,228,630 -0.26(-1.51%)
Sep 25, 2018 17.08 17.17 17.06 17.11 15,323,006 -0.08(-0.49%)
Sep 24, 2018 17.33 17.36 17.16 17.19 6,417,309 -0.12(-0.70%)
Sep 21, 2018 17.09 17.34 17.07 17.31 8,890,017 +0.14(+0.84%)
Sep 20, 2018 17.16 17.20 17.06 17.17 7,861,996 +0.06(+0.35%)
Sep 19, 2018 16.97 17.15 16.96 17.11 6,272,115 -0.01(-0.04%)
Sep 18, 2018 17.01 17.16 16.98 17.12 6,395,489 +0.14(+0.85%)
Sep 17, 2018 16.89 17.06 16.87 16.97 6,303,743 +0.10(+0.58%)
Sep 14, 2018 16.83 16.90 16.70 16.87 7,540,290 -0.03(-0.18%)
Sep 13, 2018 16.91 16.95 16.84 16.90 7,974,600 +0.25(+1.50%)
Sep 12, 2018 16.41 16.70 16.41 16.65 7,707,893 +0.11(+0.64%)
Sep 11, 2018 16.38 16.56 16.32 16.55 7,057,085 +0.11(+0.69%)
Sep 10, 2018 16.61 16.61 16.40 16.43 6,920,518 +0.15(+0.93%)
Sep 07, 2018 16.39 16.43 16.25 16.28 7,255,457 -0.03(-0.19%)
Sep 06, 2018 16.42 16.46 16.19 16.31 10,622,789 +0.14(+0.89%)
Sep 05, 2018 16.21 16.32 16.09 16.17 19,688,556 +0.04(+0.23%)
Sep 04, 2018 16.15 16.21 16.04 16.13 13,327,014 -0.27(-1.67%)
Aug 31, 2018 16.40 16.40 16.40 0 -0.20(-1.23%)
Aug 30, 2018 16.92 16.96 16.59 16.61 11,475,719 -0.83(-4.79%)
Aug 29, 2018 17.15 17.47 17.12 17.44 7,963,325 +0.08(+0.44%)
Aug 28, 2018 17.37 17.47 17.35 17.37 5,084,555 -0.17(-0.95%)
Aug 27, 2018 17.42 17.55 17.40 17.53 4,550,762 +0.20(+1.18%)
Aug 24, 2018 17.40 17.42 17.31 17.33 4,846,501 -0.01(-0.04%)
Aug 23, 2018 17.49 17.50 17.31 17.34 4,584,219 -0.23(-1.30%)
Aug 22, 2018 17.62 17.62 17.47 17.56 5,073,871 -0.02(-0.13%)
Aug 21, 2018 17.49 17.65 17.43 17.59 5,068,886 +0.17(+0.96%)
Aug 20, 2018 17.30 17.48 17.28 17.42 5,798,647 +0.13(+0.75%)
Aug 17, 2018 17.19 17.33 17.15 17.29 4,833,458 -0.05(-0.31%)
Aug 16, 2018 17.23 17.44 17.21 17.34 7,863,704 +0.09(+0.53%)
Aug 15, 2018 17.21 17.28 17.06 17.25 9,659,352 -0.33(-1.90%)
Aug 14, 2018 17.66 17.69 17.53 17.59 6,921,820 -0.23(-1.28%)
Aug 13, 2018 17.82 17.91 17.75 17.81 5,584,276 -0.17(-0.97%)
Aug 10, 2018 17.91 18.01 17.83 17.99 7,022,400 -0.40(-2.19%)
Aug 09, 2018 18.37 18.41 18.32 18.39 4,092,381 -0.11(-0.57%)
Aug 08, 2018 18.55 18.57 18.44 18.50 2,397,180 -0.02(-0.12%)
Aug 07, 2018 18.61 18.64 18.49 18.52 3,283,863 +0.05(+0.25%)
Aug 06, 2018 18.47 18.58 18.42 18.48 3,975,751 -0.01(-0.04%)
Aug 03, 2018 18.34 18.56 18.31 18.48 5,834,456 +0.27(+1.46%)
Aug 02, 2018 18.24 18.25 18.10 18.22 5,923,721 -0.33(-1.76%)
Aug 01, 2018 18.63 18.63 18.48 18.54 3,834,125 -0.09(-0.49%)
Jul 31, 2018 18.73 18.79 18.60 18.63 5,525,264 -0.26(-1.37%)
Jul 30, 2018 18.20 18.95 18.11 18.89 17,092,576 +0.82(+4.54%)
Jul 27, 2018 18.12 18.19 18.03 18.07 5,142,005 +0.26(+1.45%)
Jul 26, 2018 17.88 17.91 17.75 17.81 6,593,111 -0.02(-0.13%)
Jul 25, 2018 17.77 17.90 17.65 17.84 10,423,675 -0.14(-0.76%)
Jul 24, 2018 17.91 17.99 17.78 17.97 5,415,535 +0.14(+0.77%)
Jul 23, 2018 17.91 17.96 17.81 17.84 3,718,398 +0.04(+0.21%)
Jul 20, 2018 17.63 17.88 17.63 17.80 9,545,263 +0.13(+0.73%)
Jul 19, 2018 17.71 17.83 17.66 17.67 8,783,110 -0.30(-1.69%)
Jul 18, 2018 18.04 18.07 17.91 17.97 7,454,268 -0.15(-0.84%)
Jul 17, 2018 18.13 18.22 18.08 18.13 4,925,741 -0.26(-1.40%)
Jul 16, 2018 18.28 18.42 18.25 18.38 4,114,887 +0.05(+0.25%)
Jul 13, 2018 18.27 18.34 6,128,921 -0.15(-0.82%)
Jul 12, 2018 18.48 18.51 18.42 18.49 4,100,477 +0.05(+0.29%)
Jul 11, 2018 18.70 18.78 18.41 18.44 6,865,317 -0.71(-3.69%)
Jul 10, 2018 19.07 19.16 19.05 19.14 3,154,828 +0.02(+0.08%)
Jul 09, 2018 19.17 19.22 19.04 19.13 4,255,724 -0.09(-0.47%)
Jul 06, 2018 19.23 19.33 19.20 19.22 5,057,695 +0.26(+1.36%)
Jul 05, 2018 18.98 19.02 18.89 18.96 4,607,377 +0.32(+1.71%)
Jul 03, 2018 18.64 18.64 18.64 0 +0.24(+1.32%)
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.