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 (%)
Jun 30, 2016 18.28 18.74 18.23 18.74 10,354,166 +0.47(+2.56%)
Jun 29, 2016 18.41 18.51 18.23 18.28 14,763,883 +0.28(+1.55%)
Jun 28, 2016 18.05 18.05 17.78 18.00 16,708,221 +0.82(+4.77%)
Jun 27, 2016 17.36 17.48 16.94 17.18 30,342,378 -1.13(-6.17%)
Jun 24, 2016 18.06 18.68 18.05 18.31 27,730,134 -1.40(-7.08%)
Jun 23, 2016 19.82 19.83 19.50 19.70 10,184,857 +0.27(+1.41%)
Jun 22, 2016 19.45 19.70 19.42 19.43 8,251,316 +0.11(+0.57%)
Jun 21, 2016 19.27 19.46 19.19 19.32 7,395,969 -0.02(-0.09%)
Jun 20, 2016 19.57 19.62 19.31 19.34 11,178,991 +0.58(+3.11%)
Jun 17, 2016 18.63 18.77 18.48 18.76 9,792,065 +0.26(+1.41%)
Jun 16, 2016 18.15 18.51 17.97 18.49 11,261,790 +0.07(+0.40%)
Jun 15, 2016 18.53 18.65 18.38 18.42 8,040,175 +0.02(+0.13%)
Jun 14, 2016 18.42 18.49 18.19 18.40 13,982,183 -0.19(-1.04%)
Jun 13, 2016 18.51 18.66 18.51 18.59 13,297,555 -0.32(-1.70%)
Jun 10, 2016 18.93 19.04 18.81 18.91 10,387,349 -0.63(-3.23%)
Jun 09, 2016 19.73 19.78 19.49 19.54 7,292,298 -0.45(-2.25%)
Jun 08, 2016 19.99 20.06 19.93 19.99 5,082,902 -0.13(-0.62%)
Jun 07, 2016 20.03 20.17 20.02 20.12 5,202,497 +0.10(+0.48%)
Jun 06, 2016 19.88 20.08 19.88 20.02 5,533,751 +0.11(+0.58%)
Jun 03, 2016 19.84 19.91 19.69 19.91 3,511,256 +0.02(+0.09%)
Jun 02, 2016 19.75 19.90 19.72 19.89 5,356,410 +0.05(+0.27%)
Jun 01, 2016 19.61 19.85 19.60 19.84 4,838,835 -0.17(-0.85%)
May 31, 2016 20.30 20.34 19.93 20.01 5,610,423 -0.41(-2.02%)
May 27, 2016 20.21 20.42 20.42 20.42 6,189,827 +0.12(+0.58%)
May 26, 2016 20.22 20.41 20.18 20.30 5,769,567 +0.18(+0.88%)
May 25, 2016 20.05 20.19 20.02 20.12 5,136,624 +0.26(+1.30%)
May 24, 2016 19.68 19.88 19.67 19.87 4,027,973 +0.37(+1.87%)
May 23, 2016 19.56 19.61 19.48 19.50 5,740,966 -0.32(-1.60%)
May 20, 2016 19.84 19.97 19.81 19.82 6,537,930 +0.02(+0.12%)
May 19, 2016 19.89 19.91 19.61 19.79 6,186,723 -0.29(-1.47%)
May 18, 2016 19.96 20.28 19.91 20.09 12,638,287 +0.32(+1.64%)
May 17, 2016 19.69 19.88 19.56 19.77 13,574,780 +0.49(+2.57%)
May 16, 2016 19.12 19.29 19.12 19.27 5,251,490 +0.12(+0.65%)
May 13, 2016 19.10 19.28 19.10 19.15 5,058,308 -0.18(-0.94%)
May 12, 2016 19.44 19.48 19.23 19.33 4,484,958 +0.19(+0.98%)
May 11, 2016 19.21 19.30 19.12 19.14 4,134,494 -0.05(-0.25%)
May 10, 2016 18.95 19.21 18.92 19.19 2,993,579 +0.31(+1.62%)
May 09, 2016 18.96 18.97 18.80 18.88 3,256,277 -0.09(-0.50%)
May 06, 2016 18.81 18.98 18.71 18.98 3,221,132 -0.01(-0.03%)
May 05, 2016 18.89 19.10 18.85 18.98 5,606,453 +0.07(+0.37%)
May 04, 2016 18.86 18.96 18.79 18.91 7,636,238 -0.31(-1.59%)
May 03, 2016 19.39 19.41 19.15 19.22 4,177,906 -0.21(-1.09%)
May 02, 2016 19.29 19.44 19.29 19.43 4,295,773 +0.16(+0.82%)
Apr 29, 2016 19.19 19.32 19.15 19.27 7,908,838 -0.14(-0.73%)
Apr 28, 2016 19.35 19.57 19.34 19.41 8,843,636 -0.17(-0.87%)
Apr 27, 2016 19.45 19.64 19.36 19.58 6,221,084 -0.08(-0.39%)
Apr 26, 2016 19.64 19.74 19.57 19.66 4,648,717 +0.01(+0.06%)
Apr 25, 2016 19.46 19.66 19.39 19.65 3,587,546 +0.04(+0.21%)
Apr 22, 2016 19.40 19.61 19.38 19.61 5,982,423 -0.06(-0.33%)
Apr 21, 2016 19.85 19.85 19.59 19.67 5,198,413 -0.14(-0.71%)
Apr 20, 2016 19.80 19.92 19.78 19.81 5,907,665 -0.09(-0.47%)
Apr 19, 2016 19.74 19.93 19.66 19.91 5,805,126 +0.54(+2.80%)
Apr 18, 2016 19.14 19.36 19.14 19.36 5,093,329 +0.04(+0.21%)
Apr 15, 2016 19.20 19.39 19.18 19.32 4,539,785 +0.28(+1.48%)
Apr 14, 2016 18.95 19.09 18.90 19.04 3,360,091 -0.06(-0.34%)
Apr 13, 2016 19.13 19.18 19.03 19.11 3,730,021 -0.11(-0.55%)
Apr 12, 2016 19.06 19.25 18.93 19.21 4,207,130 +0.26(+1.37%)
Apr 11, 2016 19.13 19.16 18.94 18.95 6,282,736 -0.01(-0.06%)
Apr 08, 2016 18.88 19.14 18.88 18.96 9,012,076 +0.32(+1.70%)
Apr 07, 2016 18.48 18.66 18.43 18.65 11,927,168 +0.20(+1.08%)
Apr 06, 2016 18.18 18.46 18.14 18.45 5,295,624 +0.40(+2.22%)
Apr 05, 2016 18.36 18.41 17.96 18.05 8,796,095 -0.64(-3.40%)
Apr 04, 2016 18.62 18.75 18.55 18.68 7,082,234 +0.01(+0.03%)
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.