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 (%)
Sep 28, 2018 14.84 14.89 14.76 14.78 10,138,281 -0.37(-2.47%)
Sep 27, 2018 15.26 15.34 15.14 15.16 9,687,828 +0.03(+0.22%)
Sep 26, 2018 15.11 15.25 15.08 15.12 15,852,957 -0.23(-1.51%)
Sep 25, 2018 15.33 15.41 15.31 15.36 17,072,266 -0.07(-0.49%)
Sep 24, 2018 15.55 15.58 15.40 15.43 7,149,903 -0.11(-0.70%)
Sep 21, 2018 15.34 15.57 15.32 15.54 9,904,893 +0.13(+0.84%)
Sep 20, 2018 15.40 15.44 15.31 15.41 8,759,515 +0.05(+0.35%)
Sep 19, 2018 15.23 15.40 15.22 15.36 6,988,134 -0.01(-0.04%)
Sep 18, 2018 15.27 15.40 15.24 15.36 7,125,593 +0.13(+0.85%)
Sep 17, 2018 15.16 15.31 15.14 15.23 7,023,373 +0.09(+0.59%)
Sep 14, 2018 15.10 15.17 14.99 15.14 8,401,083 -0.03(-0.18%)
Sep 13, 2018 15.18 15.22 15.12 15.17 8,884,973 +0.22(+1.50%)
Sep 12, 2018 14.73 14.99 14.73 14.95 8,587,819 +0.10(+0.64%)
Sep 11, 2018 14.70 14.87 14.65 14.85 7,862,715 +0.10(+0.69%)
Sep 10, 2018 14.91 14.91 14.72 14.75 7,710,558 +0.14(+0.93%)
Sep 07, 2018 14.71 14.74 14.59 14.61 8,083,733 -0.03(-0.19%)
Sep 06, 2018 14.74 14.77 14.53 14.64 11,835,477 +0.13(+0.89%)
Sep 05, 2018 14.55 14.65 14.44 14.51 21,936,184 +0.03(+0.23%)
Sep 04, 2018 14.50 14.55 14.40 14.48 14,848,414 -0.25(-1.67%)
Aug 31, 2018 14.72 14.72 14.72 0 -0.18(-1.23%)
Aug 30, 2018 15.19 15.22 14.89 14.91 12,785,777 -0.75(-4.79%)
Aug 29, 2018 15.40 15.68 15.37 15.66 8,872,412 +0.07(+0.44%)
Aug 28, 2018 15.59 15.68 15.57 15.59 5,665,003 -0.15(-0.95%)
Aug 27, 2018 15.64 15.75 15.62 15.74 5,070,273 +0.18(+1.18%)
Aug 24, 2018 15.62 15.64 15.54 15.55 5,399,773 -0.01(-0.04%)
Aug 23, 2018 15.70 15.71 15.53 15.56 5,107,549 -0.20(-1.30%)
Aug 22, 2018 15.81 15.81 15.68 15.76 5,653,100 -0.02(-0.13%)
Aug 21, 2018 15.70 15.84 15.64 15.79 5,647,546 +0.15(+0.96%)
Aug 20, 2018 15.53 15.69 15.51 15.64 6,460,615 +0.12(+0.75%)
Aug 17, 2018 15.43 15.56 15.39 15.52 5,385,241 -0.05(-0.31%)
Aug 16, 2018 15.46 15.66 15.44 15.57 8,761,417 +0.08(+0.53%)
Aug 15, 2018 15.44 15.51 15.31 15.49 10,762,055 -0.30(-1.90%)
Aug 14, 2018 15.85 15.87 15.74 15.79 7,712,008 -0.20(-1.28%)
Aug 13, 2018 16.00 16.08 15.93 15.99 6,221,772 -0.16(-0.97%)
Aug 10, 2018 16.07 16.17 16.00 16.15 7,824,071 -0.36(-2.19%)
Aug 09, 2018 16.49 16.53 16.44 16.51 4,559,563 -0.10(-0.57%)
Aug 08, 2018 16.65 16.66 16.55 16.60 2,670,840 -0.02(-0.12%)
Aug 07, 2018 16.70 16.73 16.60 16.62 3,658,746 +0.04(+0.25%)
Aug 06, 2018 16.58 16.68 16.53 16.58 4,429,619 -0.01(-0.04%)
Aug 03, 2018 16.46 16.66 16.43 16.59 6,500,512 +0.24(+1.46%)
Aug 02, 2018 16.37 16.38 16.25 16.35 6,599,968 -0.29(-1.76%)
Aug 01, 2018 16.73 16.73 16.58 16.64 4,271,826 -0.08(-0.49%)
Jul 31, 2018 16.81 16.87 16.70 16.73 6,156,023 -0.23(-1.37%)
Jul 30, 2018 16.34 17.01 16.26 16.96 19,043,850 +0.74(+4.54%)
Jul 27, 2018 16.26 16.33 16.18 16.22 5,729,011 +0.23(+1.45%)
Jul 26, 2018 16.04 16.08 15.93 15.99 7,345,774 -0.02(-0.13%)
Jul 25, 2018 15.95 16.06 15.84 16.01 11,613,633 -0.12(-0.76%)
Jul 24, 2018 16.08 16.15 15.96 16.13 6,033,767 +0.12(+0.77%)
Jul 23, 2018 16.07 16.12 15.99 16.01 4,142,887 +0.03(+0.21%)
Jul 20, 2018 15.83 16.04 15.83 15.98 10,634,942 +0.12(+0.73%)
Jul 19, 2018 15.89 16.00 15.85 15.86 9,785,782 -0.27(-1.69%)
Jul 18, 2018 16.19 16.22 16.07 16.13 8,305,241 -0.14(-0.84%)
Jul 17, 2018 16.28 16.35 16.23 16.27 5,488,060 -0.23(-1.40%)
Jul 16, 2018 16.41 16.53 16.38 16.50 4,584,639 +0.04(+0.25%)
Jul 13, 2018 16.39 16.46 6,828,593 -0.14(-0.82%)
Jul 12, 2018 16.59 16.61 16.53 16.60 4,568,583 +0.05(+0.29%)
Jul 11, 2018 16.79 16.85 16.52 16.55 7,649,055 -0.63(-3.69%)
Jul 10, 2018 17.12 17.20 17.10 17.18 3,514,981 +0.01(+0.08%)
Jul 09, 2018 17.20 17.25 17.09 17.17 4,741,553 -0.08(-0.47%)
Jul 06, 2018 17.26 17.35 17.24 17.25 5,635,076 +0.23(+1.36%)
Jul 05, 2018 17.04 17.07 16.96 17.02 5,133,351 +0.29(+1.71%)
Jul 03, 2018 16.73 16.73 16.73 0 +0.22(+1.32%)
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.