Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.71 18.73 18.54 18.60 5,373,745 +0.01(+0.07%)
Aug 30, 2016 18.71 18.76 18.53 18.59 6,562,618 -0.25(-1.32%)
Aug 29, 2016 18.78 18.88 18.76 18.83 2,227,883 +0.03(+0.16%)
Aug 26, 2016 18.93 19.11 18.72 18.80 5,710,810 -0.07(-0.35%)
Aug 25, 2016 19.01 19.02 18.85 18.87 3,632,418 -0.17(-0.89%)
Aug 24, 2016 19.06 19.10 19.00 19.04 5,086,373 -0.01(-0.03%)
Aug 23, 2016 19.18 19.22 19.03 19.05 4,057,284 +0.05(+0.26%)
Aug 22, 2016 18.93 19.02 18.87 19.00 5,029,973 +0.00(+0.00%)
Aug 19, 2016 18.97 19.03 18.86 19.00 5,580,766 -0.22(-1.17%)
Aug 18, 2016 19.03 19.23 19.01 19.22 4,654,331 +0.20(+1.05%)
Aug 17, 2016 19.06 19.07 18.86 19.02 3,722,956 +0.09(+0.45%)
Aug 16, 2016 18.93 19.03 18.89 18.94 6,037,047 -0.08(-0.41%)
Aug 15, 2016 18.94 19.07 18.93 19.02 7,003,150 +0.08(+0.42%)
Aug 12, 2016 19.04 19.10 18.92 18.94 3,352,219 -0.01(-0.06%)
Aug 11, 2016 18.75 19.01 18.71 18.95 5,592,123 +0.29(+1.53%)
Aug 10, 2016 18.66 18.72 18.59 18.66 5,504,537 -0.07(-0.36%)
Aug 09, 2016 18.58 18.78 18.56 18.73 5,839,496 -0.03(-0.16%)
Aug 08, 2016 18.63 18.82 18.62 18.76 8,055,952 -0.12(-0.64%)
Aug 05, 2016 18.78 18.92 18.74 18.88 5,430,436 +0.04(+0.23%)
Aug 04, 2016 18.78 18.88 18.69 18.84 7,470,605 -0.08(-0.45%)
Aug 03, 2016 18.61 18.94 18.60 18.93 10,377,815 +0.25(+1.33%)
Aug 02, 2016 18.63 18.69 18.54 18.68 6,143,939 +0.02(+0.10%)
Aug 01, 2016 18.64 18.83 18.62 18.66 4,234,580 -0.09(-0.49%)
Jul 29, 2016 18.61 18.83 18.52 18.75 4,381,243 +0.07(+0.36%)
Jul 28, 2016 18.73 18.74 18.59 18.68 6,506,330 -0.20(-1.06%)
Jul 27, 2016 18.93 18.98 18.71 18.88 5,011,800 +0.04(+0.23%)
Jul 26, 2016 18.92 18.99 18.74 18.84 4,595,823 -0.17(-0.89%)
Jul 25, 2016 18.93 19.07 18.89 19.01 6,195,856 -0.01(-0.03%)
Jul 22, 2016 18.97 19.09 18.95 19.02 11,568,152 +0.75(+4.08%)
Jul 21, 2016 18.18 18.39 18.15 18.27 5,923,826 -0.04(-0.20%)
Jul 20, 2016 18.25 18.35 18.18 18.31 4,844,193 +0.13(+0.70%)
Jul 19, 2016 18.27 18.33 18.12 18.18 9,350,452 -0.32(-1.74%)
Jul 18, 2016 18.46 18.56 18.35 18.50 8,669,483 -0.10(-0.52%)
Jul 15, 2016 18.56 18.63 18.48 18.60 6,901,190 -0.04(-0.20%)
Jul 14, 2016 18.73 18.75 18.54 18.63 7,654,086 +0.07(+0.36%)
Jul 13, 2016 18.59 18.81 18.57 18.57 9,652,421 -0.18(-0.97%)
Jul 12, 2016 18.43 18.81 18.35 18.75 17,230,156 +0.27(+1.44%)
Jul 11, 2016 18.28 18.56 18.25 18.48 8,986,920 +0.30(+1.63%)
Jul 08, 2016 18.26 17.97 17.97 18.18 5,997,117 +0.22(+1.22%)
Jul 07, 2016 18.21 18.22 17.89 17.97 6,434,262 -0.38(-2.05%)
Jul 05, 2016 18.29 18.46 18.28 18.34 7,291,530 -0.38(-2.01%)
Jul 01, 2016 18.66 18.72 18.72 18.72 5,510,308 -0.02(-0.13%)
Jun 30, 2016 18.28 18.74 18.23 18.74 10,354,166 +0.47(+2.56%)
Jun 29, 2016 18.41 18.51 18.23 18.28 14,763,883 +0.28(+1.55%)
Jun 28, 2016 18.05 18.05 17.78 18.00 16,708,221 +0.82(+4.77%)
Jun 27, 2016 17.36 17.48 16.94 17.18 30,342,378 -1.13(-6.17%)
Jun 24, 2016 18.06 18.68 18.05 18.31 27,730,134 -1.40(-7.08%)
Jun 23, 2016 19.82 19.83 19.50 19.70 10,184,857 +0.27(+1.41%)
Jun 22, 2016 19.45 19.70 19.42 19.43 8,251,316 +0.11(+0.57%)
Jun 21, 2016 19.27 19.46 19.19 19.32 7,395,969 -0.02(-0.09%)
Jun 20, 2016 19.57 19.62 19.31 19.34 11,178,991 +0.58(+3.11%)
Jun 17, 2016 18.63 18.77 18.48 18.76 9,792,065 +0.26(+1.41%)
Jun 16, 2016 18.15 18.51 17.97 18.49 11,261,790 +0.07(+0.40%)
Jun 15, 2016 18.53 18.65 18.38 18.42 8,040,175 +0.02(+0.13%)
Jun 14, 2016 18.42 18.49 18.19 18.40 13,982,183 -0.19(-1.04%)
Jun 13, 2016 18.51 18.66 18.51 18.59 13,297,555 -0.32(-1.70%)
Jun 10, 2016 18.93 19.04 18.81 18.91 10,387,349 -0.63(-3.23%)
Jun 09, 2016 19.73 19.78 19.49 19.54 7,292,298 -0.45(-2.25%)
Jun 08, 2016 19.99 20.06 19.93 19.99 5,082,902 -0.13(-0.62%)
Jun 07, 2016 20.03 20.17 20.02 20.12 5,202,497 +0.10(+0.48%)
Jun 06, 2016 19.88 20.08 19.88 20.02 5,533,751 +0.11(+0.58%)
Jun 03, 2016 19.84 19.91 19.69 19.91 3,511,256 +0.02(+0.09%)
Jun 02, 2016 19.75 19.90 19.72 19.89 5,356,410 +0.05(+0.27%)
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.