Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.610 -0.210 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.33 15.45 15.32 15.42 8,393,983 +0.00(+0.00%)
Jan 30, 2017 15.45 15.49 15.35 15.42 10,338,467 +0.20(+1.30%)
Jan 27, 2017 15.21 15.29 15.18 15.22 7,473,934 -0.04(-0.24%)
Jan 26, 2017 15.26 15.30 15.19 15.25 14,652,405 -0.10(-0.65%)
Jan 25, 2017 15.35 15.37 15.20 15.35 20,432,994 -0.40(-2.55%)
Jan 24, 2017 15.65 15.78 15.56 15.76 12,825,533 -0.30(-1.85%)
Jan 23, 2017 15.99 16.09 15.89 16.05 6,712,646 +0.09(+0.54%)
Jan 20, 2017 15.97 16.00 15.92 15.97 6,825,939 -0.03(-0.19%)
Jan 19, 2017 15.98 16.05 15.94 16.00 9,368,679 -0.08(-0.50%)
Jan 18, 2017 16.11 16.16 16.06 16.08 9,957,173 -0.17(-1.03%)
Jan 17, 2017 16.07 16.26 16.07 16.25 16,365,394 -0.18(-1.09%)
Jan 13, 2017 16.42 16.42 16.42 0 -0.07(-0.45%)
Jan 12, 2017 16.34 16.54 16.31 16.50 12,733,419 +0.08(+0.49%)
Jan 11, 2017 16.20 16.43 16.15 16.42 16,069,732 +0.30(+1.88%)
Jan 10, 2017 16.18 16.20 16.04 16.12 12,234,084 +0.28(+1.76%)
Jan 09, 2017 15.90 15.90 15.79 15.84 10,110,524 -0.40(-2.48%)
Jan 06, 2017 16.21 16.30 16.17 16.24 10,684,502 -0.04(-0.27%)
Jan 05, 2017 16.02 16.31 16.02 16.28 13,348,165 +0.48(+3.02%)
Jan 04, 2017 15.63 15.82 15.61 15.81 10,647,424 +0.35(+2.28%)
Jan 03, 2017 15.38 15.50 15.32 15.45 12,425,622 +0.33(+2.17%)
Dec 30, 2016 15.12 15.12 15.12 0 -0.06(-0.41%)
Dec 29, 2016 15.25 15.27 15.13 15.19 13,976,726 +0.09(+0.57%)
Dec 28, 2016 15.16 15.19 15.06 15.10 13,462,007 -0.09(-0.61%)
Dec 27, 2016 15.28 15.29 15.17 15.19 7,761,987 -0.07(-0.45%)
Dec 23, 2016 15.26 15.26 15.26 0 -0.04(-0.28%)
Dec 22, 2016 15.35 15.36 15.27 15.30 8,193,486 -0.04(-0.28%)
Dec 21, 2016 15.42 15.46 15.32 15.35 8,838,850 -0.06(-0.40%)
Dec 20, 2016 15.50 15.50 15.38 15.41 7,811,032 -0.15(-0.96%)
Dec 19, 2016 15.61 15.65 15.54 15.56 8,249,206 -0.07(-0.44%)
Dec 16, 2016 15.50 15.64 15.42 15.63 15,458,203 +0.35(+2.27%)
Dec 15, 2016 15.45 15.47 15.27 15.28 9,401,509 -0.27(-1.75%)
Dec 14, 2016 15.78 15.78 15.50 15.55 9,895,930 -0.20(-1.30%)
Dec 13, 2016 15.71 15.86 15.67 15.76 11,065,394 +0.26(+1.68%)
Dec 12, 2016 15.56 15.67 15.47 15.50 10,542,677 -0.11(-0.67%)
Dec 09, 2016 15.53 15.62 15.44 15.60 8,608,309 +0.11(+0.68%)
Dec 08, 2016 15.43 15.54 15.40 15.50 8,308,345 +0.04(+0.24%)
Dec 07, 2016 15.30 15.47 15.25 15.46 10,186,907 +0.29(+1.92%)
Dec 06, 2016 15.17 15.24 15.07 15.17 8,965,525 +0.11(+0.70%)
Dec 05, 2016 15.32 15.33 15.04 15.06 15,553,844 -0.07(-0.45%)
Dec 02, 2016 15.09 15.25 15.06 15.13 12,336,505 +0.09(+0.58%)
Dec 01, 2016 15.22 15.23 14.96 15.04 14,000,684 -0.09(-0.57%)
Nov 30, 2016 15.39 15.41 15.14 15.13 13,259,251 -0.03(-0.20%)
Nov 29, 2016 15.22 15.28 15.15 15.16 10,857,118 -0.02(-0.16%)
Nov 28, 2016 15.32 15.34 15.17 15.19 13,619,718 -0.41(-2.62%)
Nov 25, 2016 15.55 15.60 15.51 15.60 4,832,200 +0.19(+1.25%)
Nov 23, 2016 15.40 15.40 15.40 0 -0.19(-1.19%)
Nov 22, 2016 15.53 15.61 15.48 15.59 9,453,432 +0.11(+0.71%)
Nov 21, 2016 15.58 15.65 15.45 15.48 10,317,923 -0.11(-0.70%)
Nov 18, 2016 15.61 15.66 15.53 15.59 8,080,228 -0.22(-1.38%)
Nov 17, 2016 15.76 15.84 15.73 15.81 11,931,998 +0.19(+1.24%)
Nov 16, 2016 15.50 15.71 15.50 15.61 16,268,259 +0.06(+0.39%)
Nov 15, 2016 15.56 15.59 15.39 15.55 14,321,908 -0.15(-0.97%)
Nov 14, 2016 15.82 15.82 15.63 15.70 10,489,592 -0.19(-1.18%)
Nov 11, 2016 16.03 16.06 15.81 15.89 9,634,885 -0.18(-1.09%)
Nov 10, 2016 16.26 16.29 16.07 16.07 21,413,812 -0.55(-3.29%)
Nov 09, 2016 16.35 16.69 16.30 16.61 13,940,985 +0.06(+0.37%)
Nov 08, 2016 16.44 16.60 16.40 16.55 6,033,601 +0.06(+0.37%)
Nov 07, 2016 16.46 16.54 16.38 16.49 10,766,983 +0.04(+0.22%)
Nov 04, 2016 16.55 16.61 16.45 16.46 11,486,206 -0.14(-0.84%)
Nov 03, 2016 16.72 16.78 16.58 16.60 7,902,127 +0.04(+0.26%)
Nov 02, 2016 16.78 16.78 16.54 16.55 7,072,800 -0.13(-0.76%)
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.