Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.22 16.28 16.12 16.14 6,377,797 -0.22(-1.37%)
Jul 30, 2018 15.77 16.42 15.69 16.37 19,729,914 +0.71(+4.54%)
Jul 27, 2018 15.70 15.76 15.62 15.66 5,935,402 +0.22(+1.45%)
Jul 26, 2018 15.49 15.52 15.37 15.43 7,610,409 -0.02(-0.13%)
Jul 25, 2018 15.39 15.51 15.29 15.45 12,032,019 -0.12(-0.76%)
Jul 24, 2018 15.52 15.58 15.41 15.57 6,251,137 +0.12(+0.77%)
Jul 23, 2018 15.51 15.55 15.43 15.45 4,292,136 +0.03(+0.21%)
Jul 20, 2018 15.28 15.49 15.28 15.42 11,018,071 +0.11(+0.73%)
Jul 19, 2018 15.34 15.45 15.30 15.31 10,138,319 -0.26(-1.69%)
Jul 18, 2018 15.63 15.65 15.51 15.57 8,604,441 -0.13(-0.84%)
Jul 17, 2018 15.71 15.78 15.66 15.70 5,685,770 -0.22(-1.40%)
Jul 16, 2018 15.83 15.96 15.81 15.93 4,749,803 +0.04(+0.25%)
Jul 13, 2018 15.82 15.89 7,074,596 -0.13(-0.82%)
Jul 12, 2018 16.01 16.03 15.96 16.02 4,733,169 +0.05(+0.29%)
Jul 11, 2018 16.20 16.27 15.95 15.97 7,924,616 -0.61(-3.69%)
Jul 10, 2018 16.52 16.60 16.51 16.58 3,641,610 +0.01(+0.08%)
Jul 09, 2018 16.60 16.65 16.50 16.57 4,912,370 -0.08(-0.47%)
Jul 06, 2018 16.66 16.75 16.64 16.65 5,838,083 +0.22(+1.36%)
Jul 05, 2018 16.45 16.48 16.37 16.43 5,318,283 +0.28(+1.71%)
Jul 03, 2018 16.15 16.15 16.15 0 +0.21(+1.32%)
Jul 02, 2018 15.87 15.97 15.84 15.94 4,302,410 -0.05(-0.29%)
Jun 29, 2018 15.91 16.08 15.89 15.99 4,716,410 +0.05(+0.29%)
Jun 28, 2018 15.86 15.98 15.82 15.94 3,808,241 +0.13(+0.83%)
Jun 27, 2018 15.87 16.01 15.81 15.81 6,508,757 -0.18(-1.11%)
Jun 26, 2018 15.99 16.03 15.86 15.99 5,510,272 -0.15(-0.94%)
Jun 25, 2018 16.16 16.21 16.09 16.14 5,302,274 -0.22(-1.33%)
Jun 22, 2018 16.31 16.41 16.29 16.35 4,668,188 +0.26(+1.63%)
Jun 21, 2018 16.12 16.16 16.05 16.09 3,787,227 -0.08(-0.49%)
Jun 20, 2018 16.31 16.33 16.12 16.17 5,400,181 +0.05(+0.33%)
Jun 19, 2018 15.96 16.17 15.95 16.12 6,146,809 +0.01(+0.08%)
Jun 18, 2018 16.12 16.20 16.08 16.10 6,600,399 -0.16(-1.01%)
Jun 15, 2018 16.29 16.14 16.27 7,300,354 -0.16(-0.96%)
Jun 14, 2018 16.49 16.56 16.39 16.43 6,236,031 +0.19(+1.17%)
Jun 13, 2018 16.43 16.45 16.23 16.24 11,653,472 -0.37(-2.26%)
Jun 12, 2018 16.68 16.68 16.58 16.61 6,410,219 -0.06(-0.35%)
Jun 11, 2018 16.72 16.75 16.64 16.67 4,596,652 +0.09(+0.55%)
Jun 08, 2018 16.62 16.65 16.54 16.58 5,257,746 +0.02(+0.12%)
Jun 07, 2018 16.81 16.81 16.53 16.56 11,755,676 -0.08(-0.46%)
Jun 06, 2018 16.60 16.65 16.57 16.63 10,136,979 +0.18(+1.07%)
Jun 05, 2018 16.58 16.60 16.43 16.46 4,728,807 -0.11(-0.64%)
Jun 04, 2018 16.67 16.74 16.56 16.57 6,438,206 +0.10(+0.61%)
Jun 01, 2018 16.39 16.51 16.36 16.46 5,161,353 +0.20(+1.23%)
May 31, 2018 16.29 16.31 16.10 16.26 6,784,750 -0.15(-0.92%)
May 30, 2018 16.44 16.46 16.32 16.41 5,475,678 +0.16(+1.00%)
May 29, 2018 16.18 16.30 16.15 16.25 6,020,391 -0.16(-0.96%)
May 25, 2018 16.41 16.41 16.41 0 -0.09(-0.53%)
May 24, 2018 16.58 16.60 16.46 16.50 8,978,699 -0.18(-1.09%)
May 23, 2018 16.83 16.87 16.62 16.68 8,947,747 -0.22(-1.30%)
May 22, 2018 16.92 17.00 16.86 16.90 8,699,361 +0.25(+1.51%)
May 21, 2018 16.70 16.73 16.59 16.65 4,668,038 +0.08(+0.49%)
May 18, 2018 16.49 16.61 16.45 16.57 9,516,741 -0.13(-0.75%)
May 17, 2018 16.72 16.80 16.65 16.69 7,487,311 +0.01(+0.04%)
May 16, 2018 16.88 16.92 16.65 16.68 11,231,393 -0.28(-1.63%)
May 15, 2018 17.04 17.07 16.89 16.96 12,304,921 -0.83(-4.69%)
May 14, 2018 17.94 17.96 17.74 17.79 6,200,602 -0.25(-1.39%)
May 11, 2018 18.20 18.23 18.04 18.05 4,182,632 -0.01(-0.03%)
May 10, 2018 17.98 18.07 17.89 18.05 4,416,055 -0.01(-0.07%)
May 09, 2018 18.11 18.13 17.96 18.06 5,068,811 +0.15(+0.84%)
May 08, 2018 17.92 17.92 17.79 17.91 6,022,229 -0.18(-0.97%)
May 07, 2018 18.15 18.23 18.03 18.09 3,580,282 -0.01(-0.03%)
May 04, 2018 18.00 18.13 17.98 18.10 5,069,106 -0.09(-0.48%)
May 03, 2018 18.11 18.22 17.96 18.18 5,170,699 -0.08(-0.45%)
May 02, 2018 18.40 18.47 18.23 18.26 4,207,035 -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.