Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.34 12.40 12.27 12.33 10,710,790 +0.05(+0.37%)
Oct 30, 2018 12.27 12.36 12.18 12.29 11,348,751 +0.05(+0.37%)
Oct 29, 2018 12.45 12.49 12.14 12.24 10,802,945 +0.11(+0.91%)
Oct 26, 2018 12.22 12.23 12.02 12.13 13,430,645 -0.19(-1.53%)
Oct 25, 2018 12.32 12.40 12.29 12.32 11,747,777 +0.01(+0.11%)
Oct 24, 2018 12.66 12.66 12.30 12.30 12,033,398 -0.31(-2.43%)
Oct 23, 2018 12.66 12.68 12.44 12.61 16,064,136 -0.15(-1.17%)
Oct 22, 2018 12.96 13.00 12.75 12.76 11,344,994 -0.40(-3.02%)
Oct 19, 2018 13.00 13.20 12.99 13.16 9,620,951 +0.19(+1.46%)
Oct 18, 2018 13.10 13.14 12.93 12.97 9,684,048 -0.18(-1.39%)
Oct 17, 2018 13.07 13.24 13.05 13.15 11,460,699 -0.10(-0.79%)
Oct 16, 2018 13.29 13.33 13.18 13.26 9,759,353 -0.01(-0.05%)
Oct 15, 2018 13.16 13.37 13.14 13.26 12,476,350 +0.24(+1.85%)
Oct 12, 2018 13.16 13.16 12.88 13.02 13,318,884 +0.03(+0.20%)
Oct 11, 2018 13.26 13.27 12.93 13.00 13,567,630 -0.08(-0.65%)
Oct 10, 2018 13.32 13.35 13.08 13.08 13,543,097 +0.16(+1.21%)
Oct 09, 2018 13.01 13.07 12.91 12.92 13,663,203 -0.34(-2.55%)
Oct 08, 2018 13.33 13.36 13.16 13.26 21,573,016 -0.47(-3.42%)
Oct 05, 2018 13.80 13.81 13.69 13.73 17,382,804 -0.08(-0.57%)
Oct 04, 2018 13.89 13.95 13.80 13.81 21,375,202 -0.04(-0.28%)
Oct 03, 2018 13.99 14.05 13.81 13.85 20,819,560 +0.10(+0.71%)
Oct 02, 2018 13.74 13.81 13.69 13.75 26,681,288 -0.21(-1.49%)
Oct 01, 2018 14.12 14.15 13.91 13.96 19,051,812 -0.18(-1.24%)
Sep 28, 2018 14.19 14.23 14.12 14.14 10,603,310 -0.36(-2.47%)
Sep 27, 2018 14.59 14.67 14.47 14.49 10,132,195 +0.03(+0.22%)
Sep 26, 2018 14.45 14.58 14.42 14.46 16,580,112 -0.22(-1.51%)
Sep 25, 2018 14.66 14.73 14.64 14.68 17,855,348 -0.07(-0.49%)
Sep 24, 2018 14.87 14.90 14.73 14.75 7,477,860 -0.10(-0.70%)
Sep 21, 2018 14.66 14.88 14.65 14.86 10,359,217 +0.12(+0.84%)
Sep 20, 2018 14.73 14.76 14.64 14.73 9,161,302 +0.05(+0.35%)
Sep 19, 2018 14.57 14.72 14.55 14.68 7,308,671 -0.01(-0.04%)
Sep 18, 2018 14.60 14.73 14.57 14.69 7,452,434 +0.12(+0.85%)
Sep 17, 2018 14.49 14.64 14.47 14.57 7,345,526 +0.08(+0.58%)
Sep 14, 2018 14.44 14.50 14.33 14.48 8,786,429 -0.03(-0.18%)
Sep 13, 2018 14.51 14.55 14.45 14.51 9,292,515 +0.22(+1.50%)
Sep 12, 2018 14.08 14.33 14.08 14.29 8,981,731 +0.09(+0.64%)
Sep 11, 2018 14.06 14.21 14.00 14.20 8,223,367 +0.10(+0.69%)
Sep 10, 2018 14.25 14.25 14.07 14.10 8,064,231 +0.13(+0.93%)
Sep 07, 2018 14.06 14.10 13.95 13.97 8,454,524 -0.03(-0.19%)
Sep 06, 2018 14.09 14.12 13.89 14.00 12,378,355 +0.12(+0.89%)
Sep 05, 2018 13.91 14.00 13.81 13.87 22,942,368 +0.03(+0.23%)
Sep 04, 2018 13.86 13.91 13.76 13.84 15,529,491 -0.23(-1.67%)
Aug 31, 2018 14.08 14.08 14.08 0 -0.18(-1.23%)
Aug 30, 2018 14.52 14.55 14.23 14.25 13,372,244 -0.72(-4.79%)
Aug 29, 2018 14.72 14.99 14.70 14.97 9,279,377 +0.07(+0.44%)
Aug 28, 2018 14.91 14.99 14.89 14.90 5,924,849 -0.14(-0.95%)
Aug 27, 2018 14.95 15.06 14.94 15.05 5,302,840 +0.18(+1.18%)
Aug 24, 2018 14.94 14.95 14.86 14.87 5,647,453 -0.01(-0.04%)
Aug 23, 2018 15.01 15.02 14.85 14.88 5,341,826 -0.20(-1.30%)
Aug 22, 2018 15.12 15.12 14.99 15.07 5,912,400 -0.02(-0.13%)
Aug 21, 2018 15.01 15.14 14.96 15.09 5,906,591 +0.14(+0.96%)
Aug 20, 2018 14.85 15.00 14.83 14.95 6,756,955 +0.11(+0.75%)
Aug 17, 2018 14.75 14.87 14.71 14.84 5,632,255 -0.05(-0.31%)
Aug 16, 2018 14.79 14.97 14.77 14.88 9,163,292 +0.08(+0.53%)
Aug 15, 2018 14.77 14.83 14.64 14.81 11,255,696 -0.29(-1.90%)
Aug 14, 2018 15.16 15.18 15.05 15.09 8,065,748 -0.20(-1.28%)
Aug 13, 2018 15.29 15.37 15.23 15.29 6,507,157 -0.15(-0.97%)
Aug 10, 2018 15.37 15.46 15.30 15.44 8,182,951 -0.35(-2.19%)
Aug 09, 2018 15.76 15.80 15.72 15.78 4,768,705 -0.09(-0.57%)
Aug 08, 2018 15.92 15.93 15.83 15.87 2,793,348 -0.02(-0.12%)
Aug 07, 2018 15.97 16.00 15.87 15.89 3,826,568 +0.04(+0.25%)
Aug 06, 2018 15.85 15.95 15.81 15.85 4,632,800 -0.01(-0.04%)
Aug 03, 2018 15.74 15.93 15.71 15.86 6,798,682 +0.23(+1.46%)
Aug 02, 2018 15.65 15.67 15.54 15.63 6,902,700 -0.28(-1.76%)
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.