Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.12 16.24 16.09 16.18 4,474,329 -0.08(-0.50%)
Oct 28, 2016 16.28 16.34 16.23 16.26 8,434,587 +0.08(+0.47%)
Oct 27, 2016 16.31 16.32 16.18 16.18 6,729,300 -0.06(-0.39%)
Oct 26, 2016 16.15 16.33 16.14 16.25 8,670,903 +0.03(+0.18%)
Oct 25, 2016 16.27 16.30 16.15 16.22 7,987,085 +0.14(+0.87%)
Oct 24, 2016 16.10 16.13 16.06 16.08 6,977,421 -0.06(-0.36%)
Oct 21, 2016 16.05 16.16 16.03 16.14 6,143,319 -0.03(-0.18%)
Oct 20, 2016 16.11 16.21 16.10 16.17 6,432,047 +0.03(+0.22%)
Oct 19, 2016 16.19 16.25 16.13 16.13 7,221,801 -0.23(-1.39%)
Oct 18, 2016 16.43 16.48 16.35 16.36 8,397,451 +0.20(+1.22%)
Oct 17, 2016 16.10 16.19 16.07 16.16 7,956,622 +0.01(+0.04%)
Oct 14, 2016 16.27 16.31 16.15 16.15 7,262,161 -0.04(-0.25%)
Oct 13, 2016 16.06 16.22 16.01 16.20 14,834,098 +0.00(+0.00%)
Oct 12, 2016 16.23 16.25 16.07 16.20 9,903,514 +0.01(+0.07%)
Oct 11, 2016 16.47 16.48 16.15 16.18 11,020,842 -0.24(-1.45%)
Oct 10, 2016 16.42 16.53 16.39 16.42 9,682,294 +0.03(+0.18%)
Oct 07, 2016 16.43 16.47 16.34 16.39 11,125,998 -0.20(-1.19%)
Oct 06, 2016 16.60 16.68 16.54 16.59 10,017,157 -0.32(-1.89%)
Oct 05, 2016 16.95 16.97 16.85 16.91 6,652,030 -0.12(-0.68%)
Oct 04, 2016 17.17 17.25 16.98 17.03 9,127,097 +0.06(+0.38%)
Oct 03, 2016 16.93 17.04 16.88 16.96 7,989,960 +0.02(+0.14%)
Sep 30, 2016 17.04 17.06 16.90 16.94 8,137,065 +0.02(+0.10%)
Sep 29, 2016 17.17 17.18 16.86 16.92 8,580,521 -0.21(-1.25%)
Sep 28, 2016 17.11 17.18 17.03 17.14 7,722,524 +0.13(+0.75%)
Sep 27, 2016 16.81 17.04 16.76 17.01 7,159,590 +0.12(+0.69%)
Sep 26, 2016 16.82 16.93 16.75 16.89 9,341,136 -0.05(-0.27%)
Sep 23, 2016 16.92 16.96 16.88 16.94 11,347,520 -0.28(-1.62%)
Sep 22, 2016 17.36 17.39 17.18 17.22 8,189,623 -0.14(-0.80%)
Sep 21, 2016 17.18 17.38 17.12 17.36 9,122,530 +0.27(+1.56%)
Sep 20, 2016 17.14 17.15 17.01 17.09 9,848,772 +0.12(+0.72%)
Sep 19, 2016 17.12 17.13 16.95 16.97 6,443,174 +0.12(+0.72%)
Sep 16, 2016 16.95 16.96 16.76 16.85 15,873,723 -0.34(-1.96%)
Sep 15, 2016 17.08 17.25 17.04 17.18 10,506,205 +0.07(+0.41%)
Sep 14, 2016 17.03 17.21 16.99 17.11 12,062,955 -0.12(-0.71%)
Sep 13, 2016 17.43 17.43 17.12 17.24 12,842,947 -0.46(-2.63%)
Sep 12, 2016 17.34 17.73 17.30 17.70 18,312,542 +0.46(+2.66%)
Sep 09, 2016 17.46 17.46 17.21 17.24 10,154,426 -0.30(-1.72%)
Sep 08, 2016 17.46 17.58 17.44 17.54 8,144,600 -0.02(-0.13%)
Sep 07, 2016 17.74 17.77 17.52 17.57 7,337,206 -0.26(-1.47%)
Sep 06, 2016 17.75 17.85 17.72 17.83 5,237,745 -0.13(-0.71%)
Sep 02, 2016 17.83 17.96 17.96 17.96 6,618,269 +0.41(+2.35%)
Sep 01, 2016 17.67 17.69 17.48 17.54 6,247,381 -0.27(-1.50%)
Aug 31, 2016 17.92 17.94 17.76 17.81 5,611,111 +0.01(+0.07%)
Aug 30, 2016 17.92 17.97 17.75 17.80 6,852,499 -0.24(-1.32%)
Aug 29, 2016 17.99 18.08 17.97 18.04 2,326,292 +0.03(+0.16%)
Aug 26, 2016 18.12 18.30 17.92 18.01 5,963,065 -0.06(-0.35%)
Aug 25, 2016 18.21 18.21 18.05 18.07 3,792,867 -0.16(-0.89%)
Aug 24, 2016 18.25 18.29 18.20 18.23 5,311,046 -0.01(-0.03%)
Aug 23, 2016 18.37 18.40 18.22 18.24 4,236,501 +0.05(+0.26%)
Aug 22, 2016 18.12 18.21 18.08 18.19 5,252,154 +0.00(+0.00%)
Aug 19, 2016 18.17 18.23 18.06 18.19 5,827,277 -0.21(-1.17%)
Aug 18, 2016 18.23 18.42 18.21 18.41 4,859,920 +0.19(+1.05%)
Aug 17, 2016 18.26 18.26 18.07 18.22 3,887,404 +0.08(+0.45%)
Aug 16, 2016 18.13 18.23 18.10 18.14 6,303,712 -0.08(-0.42%)
Aug 15, 2016 18.14 18.26 18.12 18.21 7,312,489 +0.08(+0.42%)
Aug 12, 2016 18.23 18.29 18.12 18.14 3,500,291 -0.01(-0.06%)
Aug 11, 2016 17.96 18.21 17.92 18.15 5,839,136 +0.27(+1.53%)
Aug 10, 2016 17.87 17.93 17.80 17.87 5,747,680 -0.06(-0.36%)
Aug 09, 2016 17.79 17.99 17.78 17.94 6,097,435 -0.03(-0.16%)
Aug 08, 2016 17.84 18.02 17.83 17.97 8,411,796 -0.12(-0.64%)
Aug 05, 2016 17.99 18.12 17.95 18.08 5,670,307 +0.04(+0.23%)
Aug 04, 2016 17.99 18.08 17.90 18.04 7,800,593 -0.08(-0.45%)
Aug 03, 2016 17.82 18.14 17.82 18.12 10,836,219 +0.24(+1.33%)
Aug 02, 2016 17.85 17.90 17.76 17.89 6,415,325 +0.02(+0.10%)
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.