Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.28 +0.10 (+0.93%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.01 20.01 20.01 0 -0.02(-0.09%)
Dec 28, 2017 19.99 20.03 19.96 20.03 2,624,653 +0.14(+0.69%)
Dec 27, 2017 19.96 20.02 19.88 19.89 2,438,036 -0.09(-0.47%)
Dec 26, 2017 19.89 20.06 19.89 19.98 2,925,694 +0.00(+0.00%)
Dec 22, 2017 19.93 20.04 19.93 19.98 3,139,255 +0.05(+0.25%)
Dec 21, 2017 19.77 20.02 19.76 19.93 5,967,877 +0.24(+1.21%)
Dec 20, 2017 19.75 19.79 19.68 19.70 3,884,775 -0.03(-0.16%)
Dec 19, 2017 19.73 19.83 19.68 19.73 4,281,832 +0.02(+0.10%)
Dec 18, 2017 19.75 19.78 19.70 19.71 3,060,136 +0.22(+1.13%)
Dec 15, 2017 19.45 19.53 19.41 19.49 4,257,163 -0.13(-0.64%)
Dec 14, 2017 19.71 19.71 19.58 19.61 2,972,883 -0.04(-0.21%)
Dec 13, 2017 19.61 19.71 19.58 19.65 3,232,534 +0.05(+0.27%)
Dec 12, 2017 19.73 19.78 19.58 19.60 4,714,201 +0.00(+0.00%)
Dec 11, 2017 19.55 19.63 19.51 19.60 3,431,164 +0.02(+0.10%)
Dec 08, 2017 19.57 19.64 19.51 19.58 3,823,202 +0.11(+0.58%)
Dec 07, 2017 19.46 19.59 19.37 19.47 7,102,873 +0.35(+1.84%)
Dec 06, 2017 19.22 19.26 19.11 19.12 3,759,837 -0.08(-0.42%)
Dec 05, 2017 19.31 19.38 19.19 19.20 3,950,326 -0.08(-0.39%)
Dec 04, 2017 19.36 19.39 19.25 19.27 5,031,876 +0.00(+0.00%)
Dec 01, 2017 19.30 19.35 19.23 19.27 4,896,736 -0.03(-0.16%)
Nov 30, 2017 19.32 19.39 19.26 19.31 5,722,216 +0.10(+0.52%)
Nov 29, 2017 19.18 19.30 19.18 19.21 4,784,648 +0.04(+0.20%)
Nov 28, 2017 19.02 19.18 19.00 19.17 4,310,896 +0.07(+0.36%)
Nov 27, 2017 19.24 19.06 19.10 3,839,189 -0.09(-0.46%)
Nov 24, 2017 19.22 19.26 19.17 19.19 2,556,257 +0.12(+0.63%)
Nov 22, 2017 18.96 19.10 18.92 19.07 4,937,512 +0.07(+0.34%)
Nov 21, 2017 19.05 19.08 18.98 19.00 6,293,102 -0.04(-0.23%)
Nov 20, 2017 18.98 19.09 18.98 19.05 5,348,303 -0.02(-0.10%)
Nov 17, 2017 18.87 19.10 18.84 19.06 11,138,252 +0.20(+1.04%)
Nov 16, 2017 18.81 18.92 18.79 18.87 8,519,921 -0.04(-0.20%)
Nov 15, 2017 18.89 18.95 18.83 18.90 17,646,844 +0.14(+0.72%)
Nov 14, 2017 18.47 18.85 18.45 18.77 15,646,432 +1.00(+5.65%)
Nov 13, 2017 17.68 17.78 17.68 17.76 14,961,174 -0.31(-1.70%)
Nov 10, 2017 18.00 18.11 17.96 18.07 13,623,285 -0.20(-1.08%)
Nov 09, 2017 17.96 18.32 17.95 18.27 17,898,454 +0.53(+2.99%)
Nov 08, 2017 17.70 17.78 17.64 17.74 4,009,284 -0.08(-0.45%)
Nov 07, 2017 17.93 17.95 17.77 17.82 3,304,421 -0.17(-0.92%)
Nov 06, 2017 17.97 17.99 17.90 17.99 3,245,103 +0.07(+0.38%)
Nov 03, 2017 17.97 17.97 17.81 17.92 3,115,429 -0.15(-0.82%)
Nov 02, 2017 18.09 18.13 17.99 18.07 3,283,091 +0.01(+0.07%)
Nov 01, 2017 18.10 18.18 18.04 18.05 5,058,310 +0.21(+1.17%)
Oct 31, 2017 17.77 17.87 17.68 17.84 2,875,245 +0.12(+0.69%)
Oct 30, 2017 17.75 17.83 17.70 17.72 4,255,330 +0.04(+0.21%)
Oct 27, 2017 17.57 17.71 17.56 17.68 3,116,504 +0.02(+0.14%)
Oct 26, 2017 17.67 17.73 17.59 17.66 4,026,748 -0.04(-0.24%)
Oct 25, 2017 17.86 17.88 17.64 17.70 5,385,184 -0.02(-0.10%)
Oct 24, 2017 17.74 17.80 17.70 17.72 2,260,382 -0.05(-0.28%)
Oct 23, 2017 17.88 17.89 17.73 17.77 2,729,901 -0.07(-0.41%)
Oct 20, 2017 17.93 17.93 17.76 17.84 3,087,456 +0.03(+0.17%)
Oct 19, 2017 17.88 17.94 17.78 17.81 2,831,963 -0.03(-0.17%)
Oct 18, 2017 17.84 17.88 17.78 17.84 3,574,604 -0.01(-0.03%)
Oct 17, 2017 17.91 17.91 17.78 17.85 2,661,684 -0.01(-0.03%)
Oct 16, 2017 17.89 17.94 17.82 17.86 3,379,704 -0.07(-0.41%)
Oct 13, 2017 17.99 18.02 17.88 17.93 4,175,243 +0.04(+0.21%)
Oct 12, 2017 17.73 17.91 17.67 17.89 8,005,456 +0.17(+0.97%)
Oct 11, 2017 17.72 17.75 17.66 17.72 4,944,926 +0.12(+0.66%)
Oct 10, 2017 17.47 17.65 17.46 17.60 5,581,289 +0.33(+1.89%)
Oct 09, 2017 17.37 17.38 17.25 17.28 3,458,455 -0.01(-0.04%)
Oct 06, 2017 17.33 17.34 17.22 17.28 4,015,286 -0.05(-0.28%)
Oct 05, 2017 17.20 17.43 17.20 17.33 7,372,814 -0.02(-0.11%)
Oct 04, 2017 17.49 17.49 17.31 17.35 3,920,674 -0.14(-0.77%)
Oct 03, 2017 17.42 17.50 17.41 17.49 5,538,649 +0.02(+0.11%)
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.