Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.58 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.66 20.76 20.51 20.67 12,366,515 +0.27(+1.34%)
May 30, 2017 20.36 20.47 20.33 20.40 12,554,318 -0.08(-0.40%)
May 26, 2017 20.30 20.49 20.29 20.48 10,614,386 +0.05(+0.23%)
May 25, 2017 20.44 20.48 20.38 20.43 8,341,210 +0.19(+0.95%)
May 24, 2017 20.22 20.27 20.17 20.24 4,989,075 +0.09(+0.44%)
May 23, 2017 20.24 20.26 20.14 20.15 4,985,568 -0.08(-0.41%)
May 22, 2017 20.20 20.36 20.19 20.24 8,775,354 +0.30(+1.51%)
May 19, 2017 19.90 19.96 19.84 19.93 6,735,920 +0.12(+0.59%)
May 18, 2017 19.80 19.88 19.71 19.82 8,492,511 +0.12(+0.59%)
May 17, 2017 19.80 19.94 19.70 19.70 10,558,644 +0.10(+0.52%)
May 16, 2017 19.66 19.75 19.51 19.60 9,857,809 +0.76(+4.02%)
May 15, 2017 18.77 18.90 18.73 18.84 4,013,534 +0.00(+0.00%)
May 12, 2017 18.79 18.89 18.71 18.84 7,804,316 +0.44(+2.38%)
May 11, 2017 18.40 18.47 18.36 18.40 5,478,943 -0.13(-0.70%)
May 10, 2017 18.50 18.63 18.46 18.53 6,279,665 +0.12(+0.67%)
May 09, 2017 18.36 18.42 18.25 18.41 6,779,357 -0.01(-0.04%)
May 08, 2017 18.60 18.60 18.36 18.42 3,690,060 -0.03(-0.19%)
May 05, 2017 18.43 18.46 18.36 18.45 6,649,156 +0.18(+0.97%)
May 04, 2017 18.16 18.29 18.07 18.27 4,403,596 +0.14(+0.79%)
May 03, 2017 18.23 18.26 18.09 18.13 5,099,500 +0.03(+0.15%)
May 02, 2017 18.04 18.14 18.02 18.10 5,284,802 +0.20(+1.11%)
May 01, 2017 17.93 17.93 17.85 17.91 3,776,534 +0.01(+0.08%)
Apr 28, 2017 17.76 17.91 17.69 17.89 5,731,349 -0.19(-1.06%)
Apr 27, 2017 18.12 18.16 18.06 18.08 4,794,718 -0.01(-0.04%)
Apr 26, 2017 18.04 18.15 18.02 18.09 5,793,019 +0.10(+0.57%)
Apr 25, 2017 18.08 18.08 17.97 17.99 7,356,578 -0.01(-0.04%)
Apr 24, 2017 17.91 18.00 17.90 17.99 5,577,255 +0.35(+1.97%)
Apr 21, 2017 17.72 17.74 17.62 17.65 3,887,815 -0.07(-0.39%)
Apr 20, 2017 17.70 17.78 17.68 17.71 3,134,367 +0.02(+0.12%)
Apr 19, 2017 17.82 17.86 17.67 17.69 4,555,021 -0.10(-0.58%)
Apr 18, 2017 17.79 17.80 17.65 17.80 3,730,576 +0.04(+0.23%)
Apr 17, 2017 17.73 17.78 17.67 17.76 4,128,264 +0.13(+0.74%)
Apr 13, 2017 17.69 17.76 17.63 17.63 4,354,879 -0.14(-0.81%)
Apr 12, 2017 17.70 17.78 17.65 17.77 6,369,557 +0.12(+0.66%)
Apr 11, 2017 17.68 17.70 17.51 17.65 4,703,342 +0.08(+0.43%)
Apr 10, 2017 17.59 17.64 17.54 17.58 4,825,960 +0.10(+0.55%)
Apr 07, 2017 17.48 17.54 17.45 17.48 6,079,221 -0.15(-0.85%)
Apr 06, 2017 17.68 17.72 17.61 17.63 4,976,566 -0.18(-1.03%)
Apr 05, 2017 17.93 17.95 17.81 17.82 4,608,279 -0.05(-0.27%)
Apr 04, 2017 17.86 17.93 17.80 17.86 4,504,982 -0.09(-0.49%)
Apr 03, 2017 18.04 18.06 17.86 17.95 4,543,460 -0.10(-0.57%)
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%)
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.