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 (%)
Aug 31, 2017 17.71 17.89 17.71 17.88 3,213,498 +0.19(+1.08%)
Aug 30, 2017 17.64 17.71 17.60 17.68 5,310,160 +0.16(+0.91%)
Aug 29, 2017 17.48 17.59 17.48 17.52 3,792,229 -0.15(-0.87%)
Aug 28, 2017 17.70 17.75 17.64 17.68 2,327,151 +0.00(+0.00%)
Aug 25, 2017 17.64 17.73 17.62 17.68 3,245,035 +0.09(+0.49%)
Aug 24, 2017 17.63 17.65 17.57 17.59 3,398,871 -0.04(-0.21%)
Aug 23, 2017 17.66 17.68 17.61 17.63 3,824,147 -0.11(-0.62%)
Aug 22, 2017 17.70 17.78 17.67 17.74 3,802,319 +0.07(+0.38%)
Aug 21, 2017 17.69 17.75 17.65 17.67 3,755,772 +0.09(+0.53%)
Aug 18, 2017 17.63 17.66 17.55 17.58 5,265,728 -0.01(-0.04%)
Aug 17, 2017 17.85 17.88 17.59 17.59 5,705,154 -0.28(-1.55%)
Aug 16, 2017 17.84 17.89 17.82 17.86 4,023,768 -0.01(-0.07%)
Aug 15, 2017 17.86 17.91 17.78 17.88 4,353,723 -0.16(-0.89%)
Aug 14, 2017 17.91 18.08 17.89 18.04 4,650,155 +0.18(+1.00%)
Aug 11, 2017 17.92 17.94 17.78 17.86 9,025,367 -0.17(-0.96%)
Aug 10, 2017 18.16 18.16 18.02 18.03 4,344,882 -0.33(-1.81%)
Aug 09, 2017 18.36 18.46 18.30 18.36 5,888,935 +0.12(+0.68%)
Aug 08, 2017 18.25 18.33 18.21 18.24 3,251,789 -0.17(-0.94%)
Aug 07, 2017 18.46 18.47 18.39 18.41 3,249,952 +0.06(+0.30%)
Aug 04, 2017 18.36 18.38 18.32 18.36 5,033,890 +0.02(+0.13%)
Aug 03, 2017 18.23 18.40 18.20 18.33 2,747,512 +0.06(+0.34%)
Aug 02, 2017 18.23 18.27 18.15 18.27 2,688,587 +0.02(+0.10%)
Aug 01, 2017 18.39 18.40 18.25 18.25 3,013,211 -0.02(-0.14%)
Jul 31, 2017 18.21 18.29 18.17 18.28 3,193,517 +0.15(+0.82%)
Jul 28, 2017 17.96 18.15 17.96 18.13 3,761,320 -0.05(-0.27%)
Jul 27, 2017 18.31 18.32 18.06 18.18 5,598,552 +0.22(+1.20%)
Jul 26, 2017 17.93 17.99 17.89 17.96 4,197,253 +0.04(+0.24%)
Jul 25, 2017 18.06 18.09 17.91 17.92 2,926,544 -0.12(-0.68%)
Jul 24, 2017 18.05 18.08 17.95 18.04 4,664,373 -0.29(-1.58%)
Jul 21, 2017 18.44 18.45 18.26 18.33 5,873,146 +0.13(+0.71%)
Jul 20, 2017 18.20 18.25 18.12 18.20 4,928,155 +0.14(+0.78%)
Jul 19, 2017 18.10 18.10 18.02 18.06 3,788,499 +0.12(+0.65%)
Jul 18, 2017 17.89 17.96 17.83 17.94 3,140,445 -0.04(-0.24%)
Jul 17, 2017 17.96 18.07 17.96 17.99 2,999,370 +0.07(+0.38%)
Jul 14, 2017 17.86 17.94 17.84 17.92 3,663,588 +0.02(+0.14%)
Jul 13, 2017 17.93 17.95 17.78 17.89 3,803,659 +0.10(+0.55%)
Jul 12, 2017 17.68 17.84 17.67 17.80 5,848,390 +0.33(+1.87%)
Jul 11, 2017 17.53 17.56 17.43 17.47 5,174,437 -0.22(-1.22%)
Jul 10, 2017 17.61 17.73 17.59 17.68 2,721,866 +0.02(+0.14%)
Jul 07, 2017 17.58 17.68 17.54 17.66 3,456,366 +0.07(+0.39%)
Jul 06, 2017 17.65 17.56 17.59 3,373,447 -0.02(-0.11%)
Jul 05, 2017 17.59 17.67 17.56 17.61 4,948,827 -0.05(-0.28%)
Jul 03, 2017 17.71 17.69 17.66 3,062,949 -0.03(-0.17%)
Jun 30, 2017 17.75 17.75 17.60 17.69 4,646,910 +0.01(+0.04%)
Jun 29, 2017 17.81 17.83 17.63 17.68 5,943,494 -0.10(-0.59%)
Jun 28, 2017 17.72 17.83 17.70 17.79 6,519,705 +0.15(+0.86%)
Jun 27, 2017 17.63 17.72 17.60 17.64 5,796,564 -0.09(-0.50%)
Jun 26, 2017 17.89 17.93 17.72 17.73 5,741,535 -0.04(-0.21%)
Jun 23, 2017 17.84 17.76 3,124,309 +0.06(+0.35%)
Jun 22, 2017 17.72 17.74 17.65 17.70 4,208,600 +0.12(+0.70%)
Jun 21, 2017 17.61 17.67 17.56 17.58 4,791,360 +0.02(+0.10%)
Jun 20, 2017 17.78 17.80 17.52 17.56 5,599,164 -0.21(-1.18%)
Jun 19, 2017 17.79 17.82 17.73 17.77 4,474,480 -0.02(-0.10%)
Jun 16, 2017 17.72 17.81 17.65 17.79 7,991,735 +0.16(+0.91%)
Jun 15, 2017 17.57 17.68 17.56 17.63 6,938,859 -0.14(-0.80%)
Jun 14, 2017 17.92 17.96 17.72 17.77 5,098,978 -0.08(-0.45%)
Jun 13, 2017 17.89 17.89 17.79 17.85 3,883,345 +0.06(+0.35%)
Jun 12, 2017 17.76 17.84 17.73 17.79 7,733,895 +0.26(+1.51%)
Jun 09, 2017 17.57 17.65 17.46 17.52 6,937,158 -0.14(-0.77%)
Jun 08, 2017 17.75 17.76 17.62 17.66 6,032,608 -0.21(-1.17%)
Jun 07, 2017 17.96 17.99 17.79 17.87 6,252,490 +0.01(+0.04%)
Jun 06, 2017 17.74 17.91 17.73 17.86 6,572,797 -0.03(-0.17%)
Jun 05, 2017 17.83 17.93 17.82 17.89 4,347,514 -0.01(-0.03%)
Jun 02, 2017 17.77 17.90 17.72 17.90 6,186,832 +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.