Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.08 14.08 14.08 0 -0.18(-1.23%)
Aug 30, 2018 14.52 14.55 14.23 14.25 13,372,244 -0.72(-4.79%)
Aug 29, 2018 14.72 14.99 14.70 14.97 9,279,377 +0.07(+0.44%)
Aug 28, 2018 14.91 14.99 14.89 14.90 5,924,849 -0.14(-0.95%)
Aug 27, 2018 14.95 15.06 14.94 15.05 5,302,840 +0.18(+1.18%)
Aug 24, 2018 14.94 14.95 14.86 14.87 5,647,453 -0.01(-0.04%)
Aug 23, 2018 15.01 15.02 14.85 14.88 5,341,826 -0.20(-1.30%)
Aug 22, 2018 15.12 15.12 14.99 15.07 5,912,400 -0.02(-0.13%)
Aug 21, 2018 15.01 15.14 14.96 15.09 5,906,591 +0.14(+0.96%)
Aug 20, 2018 14.85 15.00 14.83 14.95 6,756,955 +0.11(+0.75%)
Aug 17, 2018 14.75 14.87 14.71 14.84 5,632,255 -0.05(-0.31%)
Aug 16, 2018 14.79 14.97 14.77 14.88 9,163,292 +0.08(+0.53%)
Aug 15, 2018 14.77 14.83 14.64 14.81 11,255,696 -0.29(-1.90%)
Aug 14, 2018 15.16 15.18 15.05 15.09 8,065,748 -0.20(-1.28%)
Aug 13, 2018 15.29 15.37 15.23 15.29 6,507,157 -0.15(-0.97%)
Aug 10, 2018 15.37 15.46 15.30 15.44 8,182,951 -0.35(-2.19%)
Aug 09, 2018 15.76 15.80 15.72 15.78 4,768,705 -0.09(-0.57%)
Aug 08, 2018 15.92 15.93 15.83 15.87 2,793,348 -0.02(-0.12%)
Aug 07, 2018 15.97 16.00 15.87 15.89 3,826,568 +0.04(+0.25%)
Aug 06, 2018 15.85 15.95 15.81 15.85 4,632,800 -0.01(-0.04%)
Aug 03, 2018 15.74 15.93 15.71 15.86 6,798,682 +0.23(+1.46%)
Aug 02, 2018 15.65 15.67 15.54 15.63 6,902,700 -0.28(-1.76%)
Aug 01, 2018 15.99 15.99 15.85 15.91 4,467,769 -0.08(-0.49%)
Jul 31, 2018 16.07 16.13 15.97 15.99 6,438,392 -0.22(-1.37%)
Jul 30, 2018 15.62 16.27 15.54 16.21 19,917,366 +0.70(+4.54%)
Jul 27, 2018 15.55 15.61 15.47 15.51 5,991,794 +0.22(+1.45%)
Jul 26, 2018 15.34 15.37 15.23 15.29 7,682,715 -0.02(-0.13%)
Jul 25, 2018 15.25 15.36 15.14 15.31 12,146,335 -0.12(-0.76%)
Jul 24, 2018 15.37 15.44 15.26 15.42 6,310,528 +0.12(+0.77%)
Jul 23, 2018 15.37 15.41 15.29 15.31 4,332,916 +0.03(+0.21%)
Jul 20, 2018 15.13 15.34 15.13 15.28 11,122,753 +0.11(+0.73%)
Jul 19, 2018 15.20 15.30 15.16 15.16 10,234,642 -0.26(-1.69%)
Jul 18, 2018 15.48 15.51 15.37 15.42 8,686,191 -0.13(-0.84%)
Jul 17, 2018 15.56 15.63 15.52 15.56 5,739,790 -0.22(-1.40%)
Jul 16, 2018 15.69 15.81 15.67 15.78 4,794,930 +0.04(+0.25%)
Jul 13, 2018 15.68 15.74 7,141,811 -0.13(-0.82%)
Jul 12, 2018 15.86 15.88 15.81 15.87 4,778,138 +0.05(+0.29%)
Jul 11, 2018 16.05 16.12 15.80 15.82 7,999,907 -0.61(-3.69%)
Jul 10, 2018 16.37 16.44 16.35 16.43 3,676,208 +0.01(+0.08%)
Jul 09, 2018 16.45 16.49 16.34 16.42 4,959,042 -0.08(-0.47%)
Jul 06, 2018 16.51 16.59 16.48 16.49 5,893,550 +0.22(+1.36%)
Jul 05, 2018 16.29 16.32 16.21 16.27 5,368,811 +0.27(+1.71%)
Jul 03, 2018 16.00 16.00 16.00 0 +0.21(+1.32%)
Jul 02, 2018 15.72 15.82 15.69 15.79 4,343,287 -0.05(-0.29%)
Jun 29, 2018 15.76 15.93 15.74 15.84 4,761,221 +0.05(+0.29%)
Jun 28, 2018 15.71 15.83 15.67 15.79 3,844,422 +0.13(+0.83%)
Jun 27, 2018 15.72 15.85 15.66 15.66 6,570,597 -0.18(-1.11%)
Jun 26, 2018 15.84 15.88 15.71 15.84 5,562,624 -0.15(-0.94%)
Jun 25, 2018 16.00 16.06 15.94 15.99 5,352,650 -0.21(-1.33%)
Jun 22, 2018 16.16 16.25 16.14 16.20 4,712,540 +0.26(+1.63%)
Jun 21, 2018 15.97 16.00 15.90 15.94 3,823,209 -0.08(-0.49%)
Jun 20, 2018 16.16 16.17 15.97 16.02 5,451,488 +0.05(+0.33%)
Jun 19, 2018 15.81 16.02 15.80 15.97 6,205,209 +0.01(+0.08%)
Jun 18, 2018 15.97 16.04 15.93 15.95 6,663,109 -0.16(-1.01%)
Jun 15, 2018 16.14 15.99 16.12 7,369,714 -0.16(-0.96%)
Jun 14, 2018 16.33 16.40 16.23 16.27 6,295,279 +0.19(+1.17%)
Jun 13, 2018 16.28 16.29 16.08 16.08 11,764,191 -0.37(-2.26%)
Jun 12, 2018 16.52 16.52 16.42 16.45 6,471,122 -0.06(-0.36%)
Jun 11, 2018 16.56 16.59 16.49 16.51 4,640,324 +0.09(+0.56%)
Jun 08, 2018 16.47 16.50 16.38 16.42 5,307,699 +0.02(+0.12%)
Jun 07, 2018 16.66 16.66 16.38 16.40 11,867,365 -0.08(-0.46%)
Jun 06, 2018 16.45 16.50 16.41 16.48 10,233,289 +0.17(+1.07%)
Jun 05, 2018 16.43 16.44 16.27 16.30 4,773,734 -0.11(-0.64%)
Jun 04, 2018 16.51 16.58 16.40 16.41 6,499,374 +0.10(+0.61%)
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.