Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.67 15.72 15.56 15.58 5,537,568 +0.00(+0.00%)
Feb 27, 2017 15.54 15.63 15.52 15.58 5,771,110 -0.20(-1.24%)
Feb 24, 2017 15.76 15.86 15.73 15.78 6,923,607 -0.02(-0.16%)
Feb 23, 2017 15.73 15.82 15.68 15.80 6,930,388 +0.17(+1.06%)
Feb 22, 2017 15.67 15.69 15.58 15.64 6,397,454 +0.00(+0.00%)
Feb 21, 2017 15.59 15.65 15.53 15.64 8,040,906 +0.24(+1.55%)
Feb 17, 2017 15.40 15.40 15.40 0 -0.07(-0.44%)
Feb 16, 2017 15.43 15.50 15.41 15.46 6,678,469 +0.12(+0.76%)
Feb 15, 2017 15.16 15.36 15.13 15.35 7,096,913 +0.09(+0.60%)
Feb 14, 2017 15.26 15.30 15.19 15.26 5,035,283 -0.07(-0.44%)
Feb 13, 2017 15.37 15.38 15.22 15.32 4,959,691 -0.01(-0.04%)
Feb 10, 2017 15.35 15.42 15.31 15.33 6,769,330 -0.18(-1.15%)
Feb 09, 2017 15.54 15.55 15.45 15.51 10,990,089 +0.26(+1.69%)
Feb 08, 2017 15.24 15.31 15.19 15.25 9,988,871 +0.26(+1.72%)
Feb 07, 2017 14.96 15.02 14.91 14.99 8,124,072 +0.02(+0.12%)
Feb 06, 2017 14.94 15.00 14.91 14.97 8,275,835 -0.13(-0.85%)
Feb 03, 2017 15.10 15.18 15.07 15.10 6,802,619 -0.04(-0.24%)
Feb 02, 2017 15.08 15.18 15.06 15.14 9,795,739 -0.07(-0.44%)
Feb 01, 2017 15.32 15.33 15.13 15.21 7,883,544 -0.06(-0.40%)
Jan 31, 2017 15.18 15.30 15.18 15.27 8,475,271 +0.00(+0.00%)
Jan 30, 2017 15.30 15.34 15.20 15.27 10,438,585 +0.20(+1.30%)
Jan 27, 2017 15.07 15.14 15.03 15.07 7,546,312 -0.04(-0.24%)
Jan 26, 2017 15.11 15.15 15.04 15.11 14,794,300 -0.10(-0.65%)
Jan 25, 2017 15.21 15.22 15.05 15.21 20,630,868 -0.40(-2.55%)
Jan 24, 2017 15.50 15.63 15.42 15.61 12,949,737 -0.29(-1.85%)
Jan 23, 2017 15.84 15.94 15.74 15.90 6,777,652 +0.09(+0.54%)
Jan 20, 2017 15.82 15.85 15.77 15.81 6,892,042 -0.03(-0.19%)
Jan 19, 2017 15.83 15.89 15.78 15.84 9,459,406 -0.08(-0.50%)
Jan 18, 2017 15.95 16.00 15.91 15.92 10,053,599 -0.17(-1.03%)
Jan 17, 2017 15.91 16.11 15.91 16.09 16,523,878 -0.18(-1.09%)
Jan 13, 2017 16.27 16.27 16.27 0 -0.07(-0.45%)
Jan 12, 2017 16.19 16.38 16.15 16.34 12,856,730 +0.08(+0.49%)
Jan 11, 2017 16.04 16.28 15.99 16.26 16,225,352 +0.30(+1.88%)
Jan 10, 2017 16.03 16.05 15.89 15.96 12,352,560 +0.28(+1.76%)
Jan 09, 2017 15.75 15.75 15.64 15.68 10,208,435 -0.40(-2.48%)
Jan 06, 2017 16.06 16.14 16.02 16.08 10,787,972 -0.04(-0.27%)
Jan 05, 2017 15.87 16.15 15.86 16.13 13,477,429 +0.47(+3.02%)
Jan 04, 2017 15.48 15.67 15.46 15.65 10,750,535 +0.35(+2.28%)
Jan 03, 2017 15.23 15.35 15.17 15.30 12,545,953 +0.33(+2.17%)
Dec 30, 2016 14.98 14.98 14.98 0 -0.06(-0.41%)
Dec 29, 2016 15.11 15.12 14.99 15.04 14,112,078 +0.09(+0.57%)
Dec 28, 2016 15.01 15.04 14.92 14.96 13,592,375 -0.09(-0.61%)
Dec 27, 2016 15.13 15.15 15.02 15.05 7,837,155 -0.07(-0.45%)
Dec 23, 2016 15.11 15.11 15.11 0 -0.04(-0.28%)
Dec 22, 2016 15.20 15.21 15.12 15.16 8,272,832 -0.04(-0.28%)
Dec 21, 2016 15.27 15.31 15.17 15.20 8,924,447 -0.06(-0.40%)
Dec 20, 2016 15.35 15.35 15.23 15.26 7,886,675 -0.15(-0.96%)
Dec 19, 2016 15.46 15.50 15.39 15.41 8,329,092 -0.07(-0.44%)
Dec 16, 2016 15.35 15.49 15.27 15.48 15,607,902 +0.34(+2.27%)
Dec 15, 2016 15.30 15.32 15.12 15.13 9,492,554 -0.27(-1.75%)
Dec 14, 2016 15.63 15.63 15.35 15.40 9,991,763 -0.20(-1.30%)
Dec 13, 2016 15.56 15.71 15.52 15.61 11,172,552 +0.26(+1.68%)
Dec 12, 2016 15.42 15.52 15.32 15.35 10,644,773 -0.10(-0.67%)
Dec 09, 2016 15.38 15.47 15.29 15.45 8,691,673 +0.10(+0.68%)
Dec 08, 2016 15.28 15.39 15.25 15.35 8,388,804 +0.04(+0.24%)
Dec 07, 2016 15.16 15.32 15.10 15.31 10,285,558 +0.29(+1.92%)
Dec 06, 2016 15.02 15.09 14.92 15.02 9,052,348 +0.10(+0.70%)
Dec 05, 2016 15.18 15.18 14.90 14.92 15,704,469 -0.07(-0.45%)
Dec 02, 2016 14.94 15.10 14.92 14.99 12,455,973 +0.09(+0.58%)
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.