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 (%)
Sep 30, 2015 18.04 18.23 17.95 18.22 27,518,064 +0.48(+2.72%)
Sep 29, 2015 18.03 18.04 17.64 17.74 23,370,494 -0.13(-0.71%)
Sep 28, 2015 18.27 18.32 17.83 17.86 14,441,452 -0.98(-5.18%)
Sep 25, 2015 19.10 19.10 18.72 18.84 11,304,794 +0.06(+0.31%)
Sep 24, 2015 18.64 18.87 18.53 18.78 7,219,714 -0.17(-0.88%)
Sep 23, 2015 19.05 19.11 18.90 18.95 7,432,836 +0.03(+0.15%)
Sep 22, 2015 18.91 18.98 18.74 18.92 7,024,373 -0.46(-2.40%)
Sep 21, 2015 19.44 19.47 19.23 19.38 4,310,653 +0.06(+0.30%)
Sep 18, 2015 19.31 19.52 19.27 19.33 7,408,619 -0.10(-0.53%)
Sep 17, 2015 19.35 19.61 19.28 19.43 7,325,905 -0.20(-1.02%)
Sep 16, 2015 19.56 19.65 19.52 19.63 5,054,879 +0.26(+1.36%)
Sep 15, 2015 19.21 19.45 19.21 19.37 12,289,996 -0.32(-1.60%)
Sep 14, 2015 19.63 19.76 19.53 19.68 5,044,015 -0.23(-1.15%)
Sep 11, 2015 19.74 19.93 19.71 19.91 6,991,994 -0.30(-1.48%)
Sep 10, 2015 20.19 20.31 20.11 20.21 6,440,867 +0.20(+0.98%)
Sep 09, 2015 20.46 20.47 19.98 20.02 5,383,128 -0.14(-0.71%)
Sep 08, 2015 20.26 20.29 19.97 20.16 5,156,425 +0.71(+3.63%)
Sep 04, 2015 19.56 19.45 19.45 19.45 5,282,614 -0.30(-1.54%)
Sep 03, 2015 19.81 19.93 19.72 19.76 5,761,158 +0.04(+0.20%)
Sep 02, 2015 19.72 19.72 19.41 19.72 7,085,091 +0.40(+2.05%)
Sep 01, 2015 19.38 19.49 19.25 19.32 8,440,459 -0.47(-2.38%)
Aug 31, 2015 19.91 19.92 19.67 19.79 4,523,642 -0.21(-1.06%)
Aug 28, 2015 19.79 20.07 19.75 20.00 6,161,484 +0.02(+0.09%)
Aug 27, 2015 19.85 20.02 19.71 19.99 9,393,762 +0.33(+1.69%)
Aug 26, 2015 19.74 19.75 19.11 19.65 12,649,446 +0.52(+2.70%)
Aug 25, 2015 20.08 20.10 19.12 19.14 14,120,808 -0.03(-0.18%)
Aug 24, 2015 19.22 19.74 18.98 19.17 21,122,904 -0.82(-4.08%)
Aug 21, 2015 20.50 20.62 19.99 19.99 8,438,921 -0.78(-3.76%)
Aug 20, 2015 21.08 21.12 20.77 20.77 5,792,051 -0.45(-2.14%)
Aug 19, 2015 21.45 21.45 21.02 21.22 4,672,387 -0.33(-1.54%)
Aug 18, 2015 21.56 21.62 21.48 21.55 2,269,342 +0.06(+0.27%)
Aug 17, 2015 21.32 21.55 21.28 21.50 2,918,371 -0.05(-0.21%)
Aug 14, 2015 21.40 21.55 21.37 21.54 3,596,672 +0.13(+0.62%)
Aug 13, 2015 21.42 21.53 21.36 21.41 3,091,000 -0.07(-0.32%)
Aug 12, 2015 21.35 21.48 21.10 21.48 7,369,587 -0.08(-0.37%)
Aug 11, 2015 21.64 21.72 21.47 21.56 3,973,909 -0.24(-1.08%)
Aug 10, 2015 21.59 21.87 21.58 21.80 6,482,153 +0.15(+0.69%)
Aug 07, 2015 21.61 21.66 21.46 21.65 7,761,686 -0.13(-0.61%)
Aug 06, 2015 21.97 22.00 21.73 21.78 5,307,569 -0.18(-0.81%)
Aug 05, 2015 21.86 22.06 21.84 21.96 5,387,059 +0.36(+1.65%)
Aug 04, 2015 21.69 21.71 21.56 21.60 3,525,940 +0.04(+0.19%)
Aug 03, 2015 21.67 21.68 21.41 21.56 4,489,464 -0.13(-0.58%)
Jul 31, 2015 21.72 21.80 21.65 21.69 4,587,473 +0.01(+0.03%)
Jul 30, 2015 21.57 21.76 21.42 21.68 5,576,292 +0.09(+0.43%)
Jul 29, 2015 21.59 21.76 21.51 21.59 6,920,966 +0.42(+2.01%)
Jul 28, 2015 21.05 21.21 21.00 21.16 4,370,080 +0.15(+0.71%)
Jul 27, 2015 21.07 21.15 20.96 21.01 5,978,930 -0.17(-0.81%)
Jul 24, 2015 21.33 21.44 21.10 21.19 7,660,049 +0.41(+1.99%)
Jul 23, 2015 20.80 20.81 20.64 20.77 7,239,585 -0.14(-0.69%)
Jul 22, 2015 20.87 20.97 20.84 20.92 3,152,427 -0.10(-0.46%)
Jul 21, 2015 21.14 21.14 20.97 21.01 4,269,123 -0.34(-1.61%)
Jul 20, 2015 21.26 21.44 21.20 21.36 6,623,784 +0.11(+0.51%)
Jul 17, 2015 21.20 21.30 21.11 21.25 3,996,957 -0.01(-0.05%)
Jul 16, 2015 21.23 21.32 21.19 21.26 5,195,121 +0.15(+0.71%)
Jul 15, 2015 21.19 21.19 21.00 21.11 6,945,338 -0.12(-0.57%)
Jul 14, 2015 21.10 21.28 21.07 21.23 3,908,339 +0.24(+1.12%)
Jul 13, 2015 21.08 21.15 20.98 21.00 4,248,575 +0.07(+0.33%)
Jul 10, 2015 20.89 21.00 20.83 20.93 8,411,934 +0.61(+3.02%)
Jul 09, 2015 20.40 20.46 20.30 20.31 5,430,016 +0.16(+0.78%)
Jul 08, 2015 20.18 20.27 20.07 20.16 5,715,843 -0.30(-1.47%)
Jul 07, 2015 20.37 20.48 19.97 20.46 12,345,846 -0.20(-0.95%)
Jul 06, 2015 20.68 20.79 20.59 20.65 4,743,250 -0.40(-1.91%)
Jul 02, 2015 21.10 21.05 21.05 21.05 3,628,824 +0.09(+0.41%)
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.