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 29, 2016 18.34 18.80 18.33 18.77 6,752,013 +0.55(+3.04%)
Jan 28, 2016 18.25 18.33 17.97 18.22 7,927,408 -0.20(-1.11%)
Jan 27, 2016 18.43 18.70 18.30 18.42 5,879,510 -0.03(-0.16%)
Jan 26, 2016 18.16 18.81 18.14 18.45 7,654,467 +0.38(+2.13%)
Jan 25, 2016 18.19 18.28 18.04 18.07 5,776,127 -0.34(-1.87%)
Jan 22, 2016 18.19 18.49 18.15 18.41 6,687,055 +0.68(+3.81%)
Jan 21, 2016 17.42 17.89 17.28 17.73 6,060,785 +0.22(+1.23%)
Jan 20, 2016 17.59 17.65 17.10 17.52 8,839,987 -0.37(-2.09%)
Jan 19, 2016 17.90 17.98 17.78 17.89 8,894,990 -0.06(-0.32%)
Jan 15, 2016 17.94 17.95 17.95 17.95 6,904,887 -0.64(-3.42%)
Jan 14, 2016 18.44 18.70 18.27 18.58 5,838,436 +0.22(+1.17%)
Jan 13, 2016 18.78 18.82 18.35 18.37 7,167,901 -0.37(-1.99%)
Jan 12, 2016 18.70 18.78 18.50 18.74 6,810,750 +0.00(+0.00%)
Jan 11, 2016 18.98 18.99 18.59 18.74 10,562,570 -0.23(-1.20%)
Jan 08, 2016 19.09 19.31 18.89 18.97 14,982,086 +0.53(+2.88%)
Jan 07, 2016 18.37 18.62 18.34 18.44 8,331,690 -0.17(-0.94%)
Jan 06, 2016 18.67 18.70 18.51 18.61 4,516,884 -0.18(-0.95%)
Jan 05, 2016 18.85 18.85 18.67 18.79 4,902,629 +0.03(+0.14%)
Jan 04, 2016 18.72 18.78 18.41 18.77 7,882,217 -0.04(-0.22%)
Dec 31, 2015 19.13 18.81 18.81 18.81 5,179,523 +0.08(+0.44%)
Dec 30, 2015 18.75 18.84 18.69 18.72 3,813,816 -0.16(-0.86%)
Dec 29, 2015 18.73 18.91 18.68 18.89 4,387,953 +0.28(+1.50%)
Dec 28, 2015 18.58 18.65 18.53 18.61 3,846,697 -0.08(-0.44%)
Dec 24, 2015 18.75 18.69 18.69 18.69 1,769,965 -0.03(-0.19%)
Dec 23, 2015 18.60 18.75 18.60 18.72 6,575,555 +0.41(+2.26%)
Dec 22, 2015 18.30 18.35 18.17 18.31 4,112,737 +0.04(+0.24%)
Dec 21, 2015 18.43 18.46 18.16 18.27 4,796,042 +0.07(+0.37%)
Dec 18, 2015 18.47 18.50 18.19 18.20 6,723,791 -0.34(-1.84%)
Dec 17, 2015 18.84 18.85 18.51 18.54 6,612,548 -0.29(-1.56%)
Dec 16, 2015 18.80 18.85 18.46 18.84 6,090,691 +0.49(+2.67%)
Dec 15, 2015 18.44 18.52 18.32 18.35 6,429,690 +0.16(+0.87%)
Dec 14, 2015 18.39 18.42 17.97 18.19 6,726,117 -0.18(-0.97%)
Dec 11, 2015 18.56 18.59 18.34 18.37 6,016,215 -0.34(-1.82%)
Dec 10, 2015 18.87 18.91 18.70 18.71 5,529,926 -0.20(-1.05%)
Dec 09, 2015 19.09 19.18 18.75 18.91 6,313,805 -0.07(-0.37%)
Dec 08, 2015 18.91 19.09 18.86 18.98 10,854,170 -0.39(-2.02%)
Dec 07, 2015 19.18 19.39 19.09 19.37 10,561,270 +0.20(+1.03%)
Dec 04, 2015 18.99 19.19 18.91 19.17 8,111,035 +0.14(+0.74%)
Dec 03, 2015 19.29 19.31 18.93 19.03 7,397,717 -0.19(-0.97%)
Dec 02, 2015 19.39 19.41 19.18 19.21 5,162,149 -0.30(-1.52%)
Dec 01, 2015 19.62 19.64 19.42 19.51 4,444,818 -0.05(-0.27%)
Nov 30, 2015 19.70 19.77 19.53 19.56 5,763,073 -0.15(-0.74%)
Nov 27, 2015 19.82 19.82 19.68 19.71 2,892,999 +0.07(+0.36%)
Nov 25, 2015 19.62 19.64 19.64 19.64 5,873,923 +0.38(+2.00%)
Nov 24, 2015 19.20 19.30 19.18 19.25 4,547,333 -0.19(-0.96%)
Nov 23, 2015 19.63 19.77 19.38 19.44 5,093,958 -0.27(-1.39%)
Nov 20, 2015 19.94 19.94 19.67 19.72 5,256,984 +0.06(+0.33%)
Nov 19, 2015 19.80 19.84 19.59 19.65 9,046,264 +0.08(+0.39%)
Nov 18, 2015 19.49 19.59 19.43 19.58 6,332,999 +0.02(+0.11%)
Nov 17, 2015 19.59 19.67 19.47 19.55 5,981,567 +0.16(+0.81%)
Nov 16, 2015 19.14 19.41 19.13 19.40 4,856,048 +0.28(+1.44%)
Nov 13, 2015 19.21 19.28 19.07 19.12 3,538,004 -0.16(-0.80%)
Nov 12, 2015 19.46 19.48 19.25 19.28 5,545,297 -0.48(-2.44%)
Nov 11, 2015 19.50 19.89 19.49 19.76 7,503,585 +0.42(+2.17%)
Nov 10, 2015 19.40 19.48 19.22 19.34 11,666,331 +0.79(+4.27%)
Nov 09, 2015 18.74 18.77 18.47 18.55 4,153,183 -0.20(-1.07%)
Nov 06, 2015 18.73 18.83 18.59 18.75 5,083,967 -0.23(-1.21%)
Nov 05, 2015 19.03 19.10 18.89 18.98 4,464,154 -0.17(-0.90%)
Nov 04, 2015 19.29 19.30 19.01 19.15 4,915,118 +0.08(+0.42%)
Nov 03, 2015 18.82 19.20 18.81 19.07 7,262,497 +0.01(+0.03%)
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.