Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.07 -0.16 (-1.56%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.82 19.82 19.82 0 -0.02(-0.09%)
Dec 28, 2017 19.80 19.85 19.77 19.84 2,649,589 +0.14(+0.69%)
Dec 27, 2017 19.77 19.83 19.69 19.70 2,461,199 -0.09(-0.47%)
Dec 26, 2017 19.70 19.87 19.70 19.80 2,953,491 +0.00(+0.00%)
Dec 22, 2017 19.74 19.85 19.74 19.80 3,169,081 +0.05(+0.25%)
Dec 21, 2017 19.58 19.84 19.57 19.75 6,024,577 +0.24(+1.21%)
Dec 20, 2017 19.57 19.60 19.49 19.51 3,921,683 -0.03(-0.16%)
Dec 19, 2017 19.55 19.64 19.50 19.54 4,322,513 +0.02(+0.10%)
Dec 18, 2017 19.57 19.59 19.51 19.52 3,089,210 +0.22(+1.13%)
Dec 15, 2017 19.27 19.35 19.23 19.30 4,297,610 -0.12(-0.64%)
Dec 14, 2017 19.53 19.53 19.40 19.43 3,001,127 -0.04(-0.21%)
Dec 13, 2017 19.42 19.53 19.39 19.47 3,263,246 +0.05(+0.27%)
Dec 12, 2017 19.55 19.60 19.39 19.42 4,758,990 +0.00(+0.00%)
Dec 11, 2017 19.37 19.44 19.32 19.42 3,463,763 +0.02(+0.10%)
Dec 08, 2017 19.39 19.45 19.33 19.40 3,859,526 +0.11(+0.58%)
Dec 07, 2017 19.28 19.40 19.19 19.29 7,170,356 +0.35(+1.84%)
Dec 06, 2017 19.04 19.07 18.93 18.94 3,795,558 -0.08(-0.42%)
Dec 05, 2017 19.12 19.19 19.01 19.02 3,987,858 -0.07(-0.39%)
Dec 04, 2017 19.18 19.21 19.07 19.09 5,079,683 +0.00(+0.00%)
Dec 01, 2017 19.12 19.17 19.05 19.09 4,943,259 -0.03(-0.16%)
Nov 30, 2017 19.14 19.21 19.07 19.12 5,776,582 +0.10(+0.52%)
Nov 29, 2017 19.00 19.12 19.00 19.02 4,830,106 +0.04(+0.20%)
Nov 28, 2017 18.84 19.00 18.82 18.99 4,351,853 +0.07(+0.36%)
Nov 27, 2017 19.06 18.88 18.92 3,875,664 -0.09(-0.46%)
Nov 24, 2017 19.04 19.07 18.99 19.01 2,580,544 +0.12(+0.63%)
Nov 22, 2017 18.78 18.92 18.74 18.89 4,984,422 +0.06(+0.34%)
Nov 21, 2017 18.87 18.90 18.81 18.82 6,352,891 -0.04(-0.23%)
Nov 20, 2017 18.81 18.91 18.80 18.87 5,399,115 -0.02(-0.10%)
Nov 17, 2017 18.70 18.92 18.67 18.88 11,244,073 +0.20(+1.04%)
Nov 16, 2017 18.63 18.74 18.62 18.69 8,600,865 -0.04(-0.20%)
Nov 15, 2017 18.71 18.77 18.65 18.73 17,814,500 +0.13(+0.72%)
Nov 14, 2017 18.30 18.67 18.28 18.59 15,795,083 +0.99(+5.65%)
Nov 13, 2017 17.52 17.61 17.51 17.60 15,103,315 -0.30(-1.70%)
Nov 10, 2017 17.84 17.94 17.79 17.90 13,752,715 -0.20(-1.08%)
Nov 09, 2017 17.79 18.15 17.78 18.10 18,068,502 +0.52(+2.99%)
Nov 08, 2017 17.53 17.61 17.47 17.57 4,047,375 -0.08(-0.45%)
Nov 07, 2017 17.76 17.78 17.61 17.65 3,335,815 -0.16(-0.92%)
Nov 06, 2017 17.80 17.82 17.73 17.82 3,275,934 +0.07(+0.38%)
Nov 03, 2017 17.80 17.81 17.64 17.75 3,145,027 -0.15(-0.82%)
Nov 02, 2017 17.91 17.96 17.82 17.90 3,314,283 +0.01(+0.07%)
Nov 01, 2017 17.93 18.01 17.87 17.88 5,106,367 +0.21(+1.17%)
Oct 31, 2017 17.60 17.70 17.51 17.68 2,902,562 +0.12(+0.69%)
Oct 30, 2017 17.58 17.66 17.53 17.55 4,295,759 +0.04(+0.21%)
Oct 27, 2017 17.41 17.55 17.39 17.52 3,146,113 +0.02(+0.14%)
Oct 26, 2017 17.51 17.57 17.43 17.49 4,065,005 -0.04(-0.24%)
Oct 25, 2017 17.70 17.71 17.47 17.54 5,436,346 -0.02(-0.10%)
Oct 24, 2017 17.57 17.63 17.53 17.55 2,281,857 -0.05(-0.28%)
Oct 23, 2017 17.71 17.72 17.57 17.60 2,755,837 -0.07(-0.41%)
Oct 20, 2017 17.76 17.76 17.59 17.68 3,116,788 +0.03(+0.17%)
Oct 19, 2017 17.71 17.77 17.62 17.65 2,858,868 -0.03(-0.17%)
Oct 18, 2017 17.68 17.71 17.61 17.68 3,608,566 -0.01(-0.03%)
Oct 17, 2017 17.74 17.74 17.62 17.68 2,686,971 -0.01(-0.03%)
Oct 16, 2017 17.73 17.77 17.65 17.69 3,411,814 -0.07(-0.41%)
Oct 13, 2017 17.82 17.85 17.71 17.76 4,214,910 +0.04(+0.21%)
Oct 12, 2017 17.57 17.74 17.51 17.73 8,081,513 +0.17(+0.97%)
Oct 11, 2017 17.55 17.59 17.49 17.55 4,991,906 +0.12(+0.66%)
Oct 10, 2017 17.30 17.48 17.30 17.44 5,634,315 +0.32(+1.89%)
Oct 09, 2017 17.21 17.21 17.09 17.12 3,491,312 -0.01(-0.04%)
Oct 06, 2017 17.17 17.18 17.05 17.12 4,053,434 -0.05(-0.28%)
Oct 05, 2017 17.04 17.27 17.04 17.17 7,442,860 -0.02(-0.11%)
Oct 04, 2017 17.32 17.33 17.15 17.19 3,957,923 -0.13(-0.77%)
Oct 03, 2017 17.26 17.34 17.25 17.32 5,591,270 +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.