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 (%)
May 31, 2018 16.90 16.91 16.70 16.87 6,541,267 -0.16(-0.92%)
May 30, 2018 17.05 17.08 16.93 17.03 5,279,174 +0.17(+1.00%)
May 29, 2018 16.78 16.91 16.75 16.86 5,804,339 -0.16(-0.96%)
May 25, 2018 17.02 17.02 17.02 0 -0.09(-0.53%)
May 24, 2018 17.20 17.21 17.07 17.11 8,656,483 -0.19(-1.09%)
May 23, 2018 17.46 17.50 17.23 17.30 8,626,641 -0.23(-1.30%)
May 22, 2018 17.55 17.63 17.49 17.53 8,387,169 +0.26(+1.51%)
May 21, 2018 17.32 17.36 17.21 17.27 4,500,517 +0.08(+0.49%)
May 18, 2018 17.10 17.22 17.06 17.18 9,175,216 -0.13(-0.75%)
May 17, 2018 17.34 17.42 17.27 17.31 7,218,615 +0.01(+0.04%)
May 16, 2018 17.51 17.55 17.27 17.31 10,828,335 -0.29(-1.63%)
May 15, 2018 17.68 17.70 17.52 17.59 11,863,338 -0.87(-4.69%)
May 14, 2018 18.61 18.63 18.40 18.46 5,978,083 -0.26(-1.39%)
May 11, 2018 18.88 18.91 18.71 18.72 4,032,531 -0.01(-0.03%)
May 10, 2018 18.65 18.74 18.56 18.72 4,257,578 -0.01(-0.07%)
May 09, 2018 18.79 18.81 18.63 18.74 4,886,908 +0.16(+0.84%)
May 08, 2018 18.59 18.59 18.46 18.58 5,806,111 -0.18(-0.97%)
May 07, 2018 18.82 18.91 18.70 18.76 3,451,797 -0.01(-0.03%)
May 04, 2018 18.67 18.81 18.65 18.77 4,887,193 -0.09(-0.48%)
May 03, 2018 18.79 18.90 18.63 18.86 4,985,139 -0.08(-0.45%)
May 02, 2018 19.08 19.15 18.91 18.94 4,056,058 -0.01(-0.03%)
May 01, 2018 19.04 19.05 18.85 18.95 2,987,560 -0.18(-0.95%)
Apr 30, 2018 19.19 19.26 19.13 19.13 4,114,139 -0.06(-0.34%)
Apr 27, 2018 19.03 19.23 18.98 19.20 5,737,539 -0.27(-1.40%)
Apr 26, 2018 19.42 19.51 19.34 19.47 3,632,162 +0.23(+1.18%)
Apr 25, 2018 19.19 19.26 19.08 19.24 3,701,119 -0.17(-0.87%)
Apr 24, 2018 19.45 19.53 19.32 19.41 4,800,857 -0.15(-0.76%)
Apr 23, 2018 19.43 19.65 19.41 19.56 4,429,201 +0.21(+1.11%)
Apr 20, 2018 19.38 19.47 19.28 19.35 9,117,833 +0.18(+0.95%)
Apr 19, 2018 19.34 19.37 19.12 19.17 4,320,697 -0.18(-0.94%)
Apr 18, 2018 19.40 19.46 19.32 19.35 7,221,614 -0.06(-0.30%)
Apr 17, 2018 19.48 19.50 19.39 19.41 4,237,349 -0.11(-0.57%)
Apr 16, 2018 19.41 19.54 19.35 19.52 4,055,053 +0.15(+0.77%)
Apr 13, 2018 19.40 19.42 19.31 19.37 3,407,037 +0.02(+0.10%)
Apr 12, 2018 19.29 19.40 19.28 19.35 3,171,987 +0.21(+1.12%)
Apr 11, 2018 19.26 19.32 19.12 19.13 4,383,979 +0.00(+0.00%)
Apr 10, 2018 19.10 19.23 19.06 19.13 4,406,716 +0.30(+1.59%)
Apr 09, 2018 19.00 19.03 18.82 18.83 3,540,623 +0.08(+0.45%)
Apr 06, 2018 18.75 5,486,006 +0.03(+0.14%)
Apr 05, 2018 18.63 18.80 18.58 18.72 5,026,704 +0.31(+1.66%)
Apr 04, 2018 18.15 18.44 18.14 18.42 4,835,372 +0.41(+2.28%)
Apr 03, 2018 17.94 18.06 17.83 18.01 3,538,274 +0.17(+0.95%)
Apr 02, 2018 18.08 18.09 17.73 17.84 4,108,101 -0.26(-1.44%)
Mar 29, 2018 18.10 18.10 18.10 0 +0.10(+0.54%)
Mar 28, 2018 17.90 18.16 17.86 18.00 5,354,648 +0.05(+0.29%)
Mar 27, 2018 18.16 18.20 17.86 17.95 5,522,084 -0.17(-0.93%)
Mar 26, 2018 18.16 18.18 17.87 18.12 4,551,384 +0.29(+1.61%)
Mar 23, 2018 18.18 18.23 17.83 17.83 5,911,533 +0.03(+0.18%)
Mar 22, 2018 17.92 18.00 17.79 17.80 7,573,702 -0.53(-2.88%)
Mar 21, 2018 18.29 18.45 18.20 18.33 5,733,744 +0.16(+0.86%)
Mar 20, 2018 18.29 18.33 18.13 18.17 3,909,376 -0.23(-1.24%)
Mar 19, 2018 18.58 18.59 18.32 18.40 3,824,689 -0.14(-0.77%)
Mar 16, 2018 18.53 18.65 18.49 18.54 4,768,341 +0.04(+0.21%)
Mar 15, 2018 18.53 18.66 18.44 18.50 4,453,438 -0.20(-1.04%)
Mar 14, 2018 18.77 18.78 18.57 18.70 3,693,905 +0.07(+0.35%)
Mar 13, 2018 18.68 18.76 18.59 18.63 6,100,563 -0.26(-1.38%)
Mar 12, 2018 18.87 18.93 18.81 18.89 2,680,685 +0.00(+0.00%)
Mar 09, 2018 18.76 18.91 18.67 18.89 2,425,464 +0.05(+0.28%)
Mar 08, 2018 18.83 18.91 18.78 18.84 4,201,557 +0.21(+1.15%)
Mar 07, 2018 18.52 18.63 4,442,509 +0.05(+0.24%)
Mar 06, 2018 18.64 18.66 18.54 18.58 2,837,830 +0.13(+0.71%)
Mar 05, 2018 18.22 18.51 18.22 18.45 3,837,785 +0.20(+1.11%)
Mar 02, 2018 18.13 18.26 18.01 18.25 4,479,368 +0.09(+0.50%)
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.