Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.75 20.75 20.75 0 -0.02(-0.09%)
Dec 28, 2017 20.73 20.78 20.70 20.77 2,530,463 +0.14(+0.69%)
Dec 27, 2017 20.70 20.77 20.62 20.63 2,350,542 -0.10(-0.47%)
Dec 26, 2017 20.63 20.81 20.63 20.73 2,820,701 +0.00(+0.00%)
Dec 22, 2017 20.67 20.79 20.67 20.73 3,026,598 +0.05(+0.25%)
Dec 21, 2017 20.51 20.77 20.49 20.68 5,753,710 +0.25(+1.21%)
Dec 20, 2017 20.49 20.53 20.41 20.43 3,745,363 -0.03(-0.16%)
Dec 19, 2017 20.47 20.56 20.42 20.46 4,128,171 +0.02(+0.10%)
Dec 18, 2017 20.49 20.51 20.43 20.44 2,950,318 +0.23(+1.13%)
Dec 15, 2017 20.17 20.26 20.14 20.21 4,104,387 -0.13(-0.64%)
Dec 14, 2017 20.45 20.45 20.31 20.34 2,866,196 -0.04(-0.21%)
Dec 13, 2017 20.34 20.45 20.30 20.39 3,116,529 +0.06(+0.27%)
Dec 12, 2017 20.47 20.52 20.30 20.33 4,545,024 +0.00(+0.00%)
Dec 11, 2017 20.28 20.36 20.23 20.33 3,308,031 +0.02(+0.10%)
Dec 08, 2017 20.30 20.37 20.23 20.31 3,686,000 +0.12(+0.58%)
Dec 07, 2017 20.19 20.32 20.09 20.19 6,847,974 +0.36(+1.84%)
Dec 06, 2017 19.93 19.97 19.82 19.83 3,624,908 -0.08(-0.42%)
Dec 05, 2017 20.02 20.10 19.90 19.91 3,808,562 -0.08(-0.39%)
Dec 04, 2017 20.08 20.11 19.97 19.99 4,851,298 +0.00(+0.00%)
Dec 01, 2017 20.02 20.07 19.95 19.99 4,721,008 -0.03(-0.16%)
Nov 30, 2017 20.04 20.12 19.97 20.02 5,516,864 +0.10(+0.52%)
Nov 29, 2017 19.89 20.02 19.89 19.92 4,612,942 +0.04(+0.20%)
Nov 28, 2017 19.73 19.89 19.71 19.88 4,156,192 +0.07(+0.36%)
Nov 27, 2017 19.95 19.77 19.81 3,701,413 -0.09(-0.46%)
Nov 24, 2017 19.93 19.97 19.88 19.90 2,464,521 +0.12(+0.62%)
Nov 22, 2017 19.67 19.81 19.62 19.78 4,760,321 +0.09(+0.46%)
Nov 21, 2017 19.73 19.76 19.67 19.69 6,074,247 -0.04(-0.23%)
Nov 20, 2017 19.67 19.78 19.66 19.73 5,162,305 -0.02(-0.10%)
Nov 17, 2017 19.55 19.79 19.52 19.75 10,750,897 +0.20(+1.04%)
Nov 16, 2017 19.48 19.60 19.47 19.55 8,223,623 -0.04(-0.20%)
Nov 15, 2017 19.57 19.64 19.51 19.59 17,033,140 +0.14(+0.72%)
Nov 14, 2017 19.14 19.53 19.12 19.44 15,102,295 +1.04(+5.65%)
Nov 13, 2017 18.32 18.42 18.32 18.40 14,440,869 -0.32(-1.70%)
Nov 10, 2017 18.65 18.76 18.60 18.72 13,149,508 -0.20(-1.08%)
Nov 09, 2017 18.61 18.98 18.59 18.93 17,276,000 +0.55(+2.99%)
Nov 08, 2017 18.33 18.42 18.27 18.38 3,869,853 -0.08(-0.45%)
Nov 07, 2017 18.57 18.59 18.41 18.46 3,189,503 -0.17(-0.92%)
Nov 06, 2017 18.62 18.64 18.55 18.63 3,132,248 +0.07(+0.38%)
Nov 03, 2017 18.62 18.62 18.45 18.56 3,007,083 -0.15(-0.82%)
Nov 02, 2017 18.74 18.79 18.64 18.72 3,168,915 +0.01(+0.07%)
Nov 01, 2017 18.75 18.83 18.69 18.70 4,882,397 +0.22(+1.17%)
Oct 31, 2017 18.41 18.51 18.32 18.49 2,775,253 +0.13(+0.69%)
Oct 30, 2017 18.39 18.48 18.34 18.36 4,107,342 +0.04(+0.21%)
Oct 27, 2017 18.21 18.35 18.19 18.32 3,008,121 +0.03(+0.14%)
Oct 26, 2017 18.31 18.37 18.23 18.30 3,886,710 -0.04(-0.24%)
Oct 25, 2017 18.51 18.52 18.27 18.34 5,197,903 -0.02(-0.10%)
Oct 24, 2017 18.38 18.44 18.33 18.36 2,181,773 -0.05(-0.28%)
Oct 23, 2017 18.53 18.53 18.37 18.41 2,634,963 -0.08(-0.41%)
Oct 20, 2017 18.57 18.57 18.40 18.49 2,980,083 +0.03(+0.17%)
Oct 19, 2017 18.52 18.59 18.42 18.46 2,733,475 -0.03(-0.17%)
Oct 18, 2017 18.49 18.52 18.42 18.49 3,450,290 -0.01(-0.03%)
Oct 17, 2017 18.55 18.56 18.42 18.49 2,569,118 -0.01(-0.03%)
Oct 16, 2017 18.54 18.59 18.46 18.50 3,262,168 -0.08(-0.41%)
Oct 13, 2017 18.64 18.67 18.53 18.58 4,030,040 +0.04(+0.21%)
Oct 12, 2017 18.37 18.56 18.31 18.54 7,727,050 +0.18(+0.97%)
Oct 11, 2017 18.35 18.39 18.29 18.36 4,772,956 +0.12(+0.66%)
Oct 10, 2017 18.10 18.28 18.09 18.24 5,387,188 +0.34(+1.89%)
Oct 09, 2017 18.00 18.00 17.88 17.90 3,338,180 -0.01(-0.04%)
Oct 06, 2017 17.96 17.96 17.84 17.91 3,875,646 -0.05(-0.28%)
Oct 05, 2017 17.82 18.06 17.82 17.96 7,116,409 -0.02(-0.11%)
Oct 04, 2017 18.12 18.12 17.93 17.98 3,784,325 -0.14(-0.77%)
Oct 03, 2017 18.05 18.13 18.04 18.12 5,346,032 +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.