Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.10 -0.17 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.05 18.17 18.02 18.06 5,648,724 -0.01(-0.08%)
Mar 30, 2017 18.04 18.12 17.98 18.07 5,325,320 -0.13(-0.71%)
Mar 29, 2017 18.11 18.23 18.10 18.20 4,759,069 +0.00(+0.00%)
Mar 28, 2017 18.25 18.31 18.19 18.20 5,461,809 -0.18(-1.00%)
Mar 27, 2017 18.34 18.43 18.30 18.38 5,719,478 +0.02(+0.11%)
Mar 24, 2017 18.32 18.43 18.26 18.36 8,222,562 +0.07(+0.37%)
Mar 23, 2017 18.12 18.40 18.10 18.30 9,851,107 +0.17(+0.94%)
Mar 22, 2017 17.98 18.14 17.87 18.12 10,721,338 +0.01(+0.04%)
Mar 21, 2017 18.27 18.29 18.10 18.12 7,532,587 +0.03(+0.15%)
Mar 20, 2017 18.15 18.22 18.02 18.09 6,440,317 -0.05(-0.26%)
Mar 17, 2017 18.06 18.17 17.98 18.14 7,591,275 +0.12(+0.64%)
Mar 16, 2017 17.82 18.03 17.82 18.02 10,906,844 +0.34(+1.93%)
Mar 15, 2017 17.27 17.80 17.24 17.68 17,906,898 +0.46(+2.70%)
Mar 14, 2017 17.25 17.28 17.20 17.22 4,846,176 -0.08(-0.43%)
Mar 13, 2017 17.28 17.31 17.21 17.29 6,272,107 +0.03(+0.16%)
Mar 10, 2017 17.16 17.29 17.15 17.26 5,721,167 +0.05(+0.32%)
Mar 09, 2017 17.21 17.23 17.12 17.21 7,367,723 +0.09(+0.52%)
Mar 08, 2017 17.22 17.23 17.09 17.12 6,802,462 +0.01(+0.08%)
Mar 07, 2017 17.09 17.17 17.06 17.11 3,942,178 -0.06(-0.36%)
Mar 06, 2017 17.21 17.21 17.14 17.17 4,184,947 -0.10(-0.55%)
Mar 03, 2017 17.22 17.28 17.13 17.26 6,135,325 +0.02(+0.12%)
Mar 02, 2017 17.22 17.32 17.19 17.24 4,834,021 -0.04(-0.24%)
Mar 01, 2017 17.24 17.37 17.21 17.28 5,029,787 -0.08(-0.43%)
Feb 28, 2017 17.46 17.51 17.33 17.36 4,970,178 +0.00(+0.00%)
Feb 27, 2017 17.31 17.41 17.29 17.36 5,179,791 -0.22(-1.24%)
Feb 24, 2017 17.56 17.67 17.52 17.58 6,214,200 -0.03(-0.16%)
Feb 23, 2017 17.52 17.63 17.47 17.61 6,220,287 +0.18(+1.06%)
Feb 22, 2017 17.46 17.48 17.36 17.42 5,741,958 +0.00(+0.00%)
Feb 21, 2017 17.37 17.43 17.30 17.42 7,217,019 +0.27(+1.55%)
Feb 17, 2017 17.15 17.15 17.15 0 -0.08(-0.44%)
Feb 16, 2017 17.20 17.27 17.17 17.23 5,994,180 +0.13(+0.76%)
Feb 15, 2017 16.89 17.11 16.86 17.10 6,369,749 +0.10(+0.60%)
Feb 14, 2017 17.00 17.05 16.93 17.00 4,519,358 -0.08(-0.44%)
Feb 13, 2017 17.13 17.14 16.96 17.07 4,451,511 -0.01(-0.04%)
Feb 10, 2017 17.10 17.18 17.06 17.08 6,075,731 -0.20(-1.15%)
Feb 09, 2017 17.31 17.33 17.22 17.28 9,864,022 +0.29(+1.69%)
Feb 08, 2017 16.98 17.06 16.92 16.99 8,965,392 +0.29(+1.72%)
Feb 07, 2017 16.67 16.74 16.61 16.70 7,291,664 +0.02(+0.12%)
Feb 06, 2017 16.65 16.71 16.61 16.68 7,427,876 -0.14(-0.85%)
Feb 03, 2017 16.82 16.91 16.79 16.83 6,105,609 -0.04(-0.24%)
Feb 02, 2017 16.81 16.92 16.78 16.87 8,792,048 -0.08(-0.44%)
Feb 01, 2017 17.07 17.08 16.85 16.94 7,075,780 -0.07(-0.40%)
Jan 31, 2017 16.92 17.05 16.91 17.01 7,606,877 +0.00(+0.00%)
Jan 30, 2017 17.05 17.09 16.94 17.01 9,369,027 +0.22(+1.30%)
Jan 27, 2017 16.79 16.87 16.75 16.79 6,773,102 -0.04(-0.24%)
Jan 26, 2017 16.84 16.88 16.76 16.83 13,278,447 -0.11(-0.65%)
Jan 25, 2017 16.94 16.96 16.77 16.94 18,516,988 -0.44(-2.55%)
Jan 24, 2017 17.27 17.41 17.17 17.39 11,622,881 -0.33(-1.85%)
Jan 23, 2017 17.65 17.76 17.54 17.71 6,083,201 +0.10(+0.54%)
Jan 20, 2017 17.63 17.66 17.57 17.62 6,185,869 -0.03(-0.19%)
Jan 19, 2017 17.63 17.71 17.58 17.65 8,490,177 -0.09(-0.50%)
Jan 18, 2017 17.78 17.83 17.72 17.74 9,023,487 -0.18(-1.03%)
Jan 17, 2017 17.73 17.95 17.73 17.93 14,830,809 -0.20(-1.09%)
Jan 13, 2017 18.12 18.12 18.12 0 -0.08(-0.45%)
Jan 12, 2017 18.04 18.25 17.99 18.21 11,539,404 +0.09(+0.49%)
Jan 11, 2017 17.87 18.13 17.82 18.12 14,562,871 +0.33(+1.88%)
Jan 10, 2017 17.86 17.88 17.70 17.78 11,086,892 +0.31(+1.76%)
Jan 09, 2017 17.54 17.55 17.43 17.48 9,162,459 -0.44(-2.48%)
Jan 06, 2017 17.89 17.99 17.84 17.92 9,682,615 -0.05(-0.27%)
Jan 05, 2017 17.68 17.99 17.67 17.97 12,096,505 +0.53(+3.02%)
Jan 04, 2017 17.24 17.46 17.23 17.44 9,649,014 +0.39(+2.28%)
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.