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 (%)
Aug 31, 2017 17.54 17.72 17.54 17.71 3,244,029 +0.19(+1.08%)
Aug 30, 2017 17.48 17.55 17.44 17.52 5,360,610 +0.16(+0.91%)
Aug 29, 2017 17.32 17.43 17.32 17.36 3,828,258 -0.15(-0.87%)
Aug 28, 2017 17.53 17.58 17.47 17.51 2,349,261 +0.00(+0.00%)
Aug 25, 2017 17.47 17.57 17.45 17.51 3,275,865 +0.09(+0.49%)
Aug 24, 2017 17.46 17.48 17.40 17.43 3,431,162 -0.04(-0.21%)
Aug 23, 2017 17.49 17.51 17.45 17.46 3,860,479 -0.11(-0.62%)
Aug 22, 2017 17.53 17.62 17.50 17.57 3,838,444 +0.07(+0.38%)
Aug 21, 2017 17.52 17.58 17.48 17.51 3,791,454 +0.09(+0.53%)
Aug 18, 2017 17.46 17.49 17.38 17.41 5,315,756 -0.01(-0.04%)
Aug 17, 2017 17.68 17.71 17.42 17.42 5,759,357 -0.27(-1.55%)
Aug 16, 2017 17.67 17.73 17.65 17.70 4,061,997 -0.01(-0.07%)
Aug 15, 2017 17.70 17.74 17.61 17.71 4,395,086 -0.16(-0.89%)
Aug 14, 2017 17.74 17.91 17.73 17.87 4,694,335 +0.18(+1.00%)
Aug 11, 2017 17.75 17.77 17.62 17.69 9,111,114 -0.17(-0.96%)
Aug 10, 2017 17.99 17.99 17.85 17.86 4,386,161 -0.33(-1.81%)
Aug 09, 2017 18.18 18.29 18.13 18.19 5,944,883 +0.12(+0.67%)
Aug 08, 2017 18.07 18.16 18.03 18.07 3,282,683 -0.17(-0.94%)
Aug 07, 2017 18.29 18.30 18.22 18.24 3,280,829 +0.05(+0.30%)
Aug 04, 2017 18.18 18.21 18.15 18.18 5,081,715 +0.02(+0.13%)
Aug 03, 2017 18.06 18.23 18.02 18.16 2,773,615 +0.06(+0.34%)
Aug 02, 2017 18.06 18.10 17.98 18.10 2,714,130 +0.02(+0.10%)
Aug 01, 2017 18.22 18.23 18.08 18.08 3,041,839 -0.02(-0.13%)
Jul 31, 2017 18.04 18.12 18.00 18.10 3,223,857 +0.15(+0.82%)
Jul 28, 2017 17.79 17.98 17.79 17.96 3,797,055 -0.05(-0.27%)
Jul 27, 2017 18.13 18.15 17.89 18.01 5,651,742 +0.21(+1.20%)
Jul 26, 2017 17.76 17.82 17.73 17.79 4,237,130 +0.04(+0.24%)
Jul 25, 2017 17.89 17.91 17.74 17.75 2,954,348 -0.12(-0.68%)
Jul 24, 2017 17.88 17.91 17.78 17.87 4,708,688 -0.29(-1.58%)
Jul 21, 2017 18.26 18.27 18.09 18.16 5,928,945 +0.13(+0.71%)
Jul 20, 2017 18.02 18.08 17.95 18.03 4,974,976 +0.14(+0.78%)
Jul 19, 2017 17.93 17.93 17.85 17.89 3,824,492 +0.12(+0.65%)
Jul 18, 2017 17.72 17.79 17.66 17.77 3,170,281 -0.04(-0.24%)
Jul 17, 2017 17.79 17.90 17.79 17.82 3,027,866 +0.07(+0.38%)
Jul 14, 2017 17.70 17.77 17.67 17.75 3,698,394 +0.02(+0.14%)
Jul 13, 2017 17.76 17.78 17.62 17.73 3,839,796 +0.10(+0.55%)
Jul 12, 2017 17.51 17.67 17.50 17.63 5,903,954 +0.32(+1.87%)
Jul 11, 2017 17.37 17.39 17.27 17.30 5,223,597 -0.21(-1.22%)
Jul 10, 2017 17.45 17.57 17.43 17.52 2,747,725 +0.02(+0.14%)
Jul 07, 2017 17.41 17.51 17.37 17.49 3,489,204 +0.07(+0.39%)
Jul 06, 2017 17.49 17.40 17.43 3,405,497 -0.02(-0.10%)
Jul 05, 2017 17.43 17.51 17.40 17.45 4,995,844 -0.05(-0.28%)
Jul 03, 2017 17.54 17.52 17.49 3,092,049 -0.03(-0.17%)
Jun 30, 2017 17.58 17.59 17.43 17.52 4,691,059 +0.01(+0.03%)
Jun 29, 2017 17.65 17.66 17.46 17.52 5,999,961 -0.10(-0.59%)
Jun 28, 2017 17.55 17.66 17.53 17.62 6,581,646 +0.15(+0.86%)
Jun 27, 2017 17.46 17.55 17.44 17.47 5,851,635 -0.09(-0.50%)
Jun 26, 2017 17.73 17.76 17.55 17.56 5,796,083 -0.04(-0.21%)
Jun 23, 2017 17.67 17.60 3,153,992 +0.06(+0.35%)
Jun 22, 2017 17.55 17.57 17.49 17.54 4,248,584 +0.12(+0.70%)
Jun 21, 2017 17.45 17.50 17.40 17.41 4,836,881 +0.02(+0.11%)
Jun 20, 2017 17.62 17.63 17.35 17.40 5,652,360 -0.21(-1.18%)
Jun 19, 2017 17.62 17.65 17.57 17.60 4,516,990 -0.02(-0.10%)
Jun 16, 2017 17.55 17.65 17.48 17.62 8,067,662 +0.16(+0.91%)
Jun 15, 2017 17.41 17.51 17.39 17.46 7,004,782 -0.14(-0.80%)
Jun 14, 2017 17.75 17.79 17.55 17.60 5,147,421 -0.08(-0.45%)
Jun 13, 2017 17.73 17.73 17.62 17.68 3,920,239 +0.06(+0.35%)
Jun 12, 2017 17.59 17.67 17.56 17.62 7,807,372 +0.26(+1.51%)
Jun 09, 2017 17.41 17.49 17.30 17.36 7,003,066 -0.13(-0.77%)
Jun 08, 2017 17.58 17.59 17.46 17.49 6,089,921 -0.21(-1.17%)
Jun 07, 2017 17.79 17.82 17.62 17.70 6,311,892 +0.01(+0.05%)
Jun 06, 2017 17.58 17.75 17.56 17.69 6,635,244 -0.03(-0.17%)
Jun 05, 2017 17.66 17.76 17.65 17.72 4,388,819 -0.01(-0.03%)
Jun 02, 2017 17.61 17.73 17.55 17.73 6,245,612 +0.06(+0.37%)
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.