Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.970 -0.260 (-2.54%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 16.24 16.35 16.21 16.31 5,210,390 +0.20(+1.23%)
May 31, 2018 16.14 16.15 15.95 16.11 6,849,211 -0.15(-0.92%)
May 30, 2018 16.29 16.31 16.17 16.26 5,527,702 +0.16(+1.00%)
May 29, 2018 16.03 16.15 16.00 16.10 6,077,589 -0.16(-0.96%)
May 25, 2018 16.25 16.25 16.25 0 -0.09(-0.53%)
May 24, 2018 16.43 16.44 16.30 16.34 9,064,004 -0.18(-1.09%)
May 23, 2018 16.68 16.71 16.46 16.52 9,032,758 -0.22(-1.30%)
May 22, 2018 16.76 16.84 16.70 16.74 8,782,012 +0.25(+1.51%)
May 21, 2018 16.55 16.58 16.43 16.49 4,712,388 +0.08(+0.49%)
May 18, 2018 16.33 16.45 16.29 16.41 9,607,158 -0.12(-0.75%)
May 17, 2018 16.56 16.64 16.49 16.53 7,558,446 +0.01(+0.04%)
May 16, 2018 16.72 16.76 16.49 16.53 11,338,100 -0.27(-1.63%)
May 15, 2018 16.88 16.91 16.73 16.80 12,421,828 -0.83(-4.69%)
May 14, 2018 17.77 17.79 17.57 17.63 6,259,513 -0.25(-1.39%)
May 11, 2018 18.03 18.06 17.87 17.88 4,222,371 -0.01(-0.03%)
May 10, 2018 17.81 17.90 17.73 17.88 4,458,012 -0.01(-0.07%)
May 09, 2018 17.94 17.96 17.79 17.89 5,116,969 +0.15(+0.84%)
May 08, 2018 17.75 17.75 17.63 17.75 6,079,445 -0.17(-0.97%)
May 07, 2018 17.98 18.06 17.86 17.92 3,614,298 -0.01(-0.03%)
May 04, 2018 17.83 17.96 17.81 17.93 5,117,267 -0.09(-0.48%)
May 03, 2018 17.94 18.05 17.79 18.01 5,219,825 -0.08(-0.45%)
May 02, 2018 18.22 18.29 18.06 18.09 4,247,005 -0.01(-0.03%)
May 01, 2018 18.19 18.19 18.00 18.10 3,128,206 -0.17(-0.95%)
Apr 30, 2018 18.33 18.39 18.27 18.27 4,307,820 -0.06(-0.34%)
Apr 27, 2018 18.17 18.37 18.13 18.34 6,007,646 -0.26(-1.40%)
Apr 26, 2018 18.55 18.64 18.47 18.60 3,803,153 +0.22(+1.18%)
Apr 25, 2018 18.32 18.40 18.22 18.38 3,875,357 -0.16(-0.87%)
Apr 24, 2018 18.58 18.65 18.45 18.54 5,026,867 -0.14(-0.76%)
Apr 23, 2018 18.55 18.76 18.53 18.68 4,637,714 +0.20(+1.11%)
Apr 20, 2018 18.51 18.60 18.41 18.48 9,547,073 +0.17(+0.95%)
Apr 19, 2018 18.47 18.50 18.26 18.30 4,524,102 -0.17(-0.94%)
Apr 18, 2018 18.53 18.58 18.45 18.48 7,561,586 -0.06(-0.30%)
Apr 17, 2018 18.60 18.63 18.52 18.53 4,436,831 -0.11(-0.57%)
Apr 16, 2018 18.53 18.66 18.48 18.64 4,245,953 +0.14(+0.77%)
Apr 13, 2018 18.53 18.55 18.44 18.50 3,567,430 +0.02(+0.10%)
Apr 12, 2018 18.42 18.53 18.41 18.48 3,321,315 +0.21(+1.12%)
Apr 11, 2018 18.39 18.45 18.26 18.27 4,590,364 +0.00(+0.00%)
Apr 10, 2018 18.24 18.37 18.20 18.27 4,614,171 +0.29(+1.59%)
Apr 09, 2018 18.14 18.17 17.98 17.99 3,707,305 +0.08(+0.45%)
Apr 06, 2018 17.91 5,744,270 +0.02(+0.14%)
Apr 05, 2018 17.79 17.95 17.75 17.88 5,263,346 +0.29(+1.66%)
Apr 04, 2018 17.34 17.61 17.32 17.59 5,063,007 +0.39(+2.28%)
Apr 03, 2018 17.14 17.24 17.03 17.20 3,704,846 +0.16(+0.95%)
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.