Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.86 -0.20 (-1.81%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.09 20.31 20.00 20.30 24,698,508 +0.54(+2.72%)
Sep 29, 2015 20.09 20.09 19.65 19.76 20,975,906 -0.14(-0.71%)
Sep 28, 2015 20.36 20.41 19.87 19.90 12,961,751 -1.09(-5.18%)
Sep 25, 2015 21.28 21.28 20.86 20.99 10,146,481 +0.06(+0.31%)
Sep 24, 2015 20.77 21.03 20.64 20.93 6,479,968 -0.19(-0.88%)
Sep 23, 2015 21.22 21.29 21.05 21.11 6,671,252 +0.03(+0.15%)
Sep 22, 2015 21.07 21.15 20.88 21.08 6,304,641 -0.52(-2.40%)
Sep 21, 2015 21.66 21.69 21.42 21.60 3,868,975 +0.06(+0.30%)
Sep 18, 2015 21.51 21.75 21.47 21.53 6,649,516 -0.12(-0.53%)
Sep 17, 2015 21.56 21.85 21.48 21.65 6,575,278 -0.22(-1.02%)
Sep 16, 2015 21.79 21.89 21.75 21.87 4,536,946 +0.29(+1.36%)
Sep 15, 2015 21.41 21.67 21.40 21.58 11,030,738 -0.35(-1.60%)
Sep 14, 2015 21.87 22.01 21.76 21.93 4,527,195 -0.26(-1.15%)
Sep 11, 2015 21.99 22.20 21.96 22.19 6,275,580 -0.33(-1.48%)
Sep 10, 2015 22.49 22.63 22.40 22.52 5,780,923 +0.22(+0.97%)
Sep 09, 2015 22.79 22.81 22.26 22.30 4,831,562 -0.16(-0.71%)
Sep 08, 2015 22.57 22.60 22.25 22.46 4,628,087 +0.79(+3.63%)
Sep 04, 2015 21.80 21.67 21.67 21.67 4,741,346 -0.34(-1.54%)
Sep 03, 2015 22.07 22.21 21.97 22.01 5,170,858 +0.04(+0.20%)
Sep 02, 2015 21.97 21.97 21.63 21.97 6,359,138 +0.44(+2.05%)
Sep 01, 2015 21.59 21.72 21.45 21.53 7,575,633 -0.52(-2.38%)
Aug 31, 2015 22.19 22.19 21.92 22.05 4,060,140 -0.24(-1.06%)
Aug 28, 2015 22.05 22.36 22.01 22.29 5,530,166 +0.02(+0.09%)
Aug 27, 2015 22.12 22.31 21.96 22.27 8,431,258 +0.37(+1.69%)
Aug 26, 2015 21.99 22.00 21.29 21.90 11,353,358 +0.58(+2.70%)
Aug 25, 2015 22.38 22.39 21.30 21.32 12,673,962 -0.04(-0.18%)
Aug 24, 2015 21.42 21.99 21.14 21.36 18,958,608 -0.91(-4.08%)
Aug 21, 2015 22.84 22.98 22.27 22.27 7,574,252 -0.87(-3.76%)
Aug 20, 2015 23.49 23.54 23.14 23.14 5,198,586 -0.51(-2.14%)
Aug 19, 2015 23.89 23.89 23.42 23.64 4,193,645 -0.37(-1.54%)
Aug 18, 2015 24.02 24.09 23.93 24.01 2,036,821 +0.06(+0.27%)
Aug 17, 2015 23.76 24.01 23.71 23.95 2,619,348 -0.05(-0.21%)
Aug 14, 2015 23.84 24.01 23.81 24.00 3,228,149 +0.15(+0.62%)
Aug 13, 2015 23.87 23.98 23.80 23.86 2,774,290 -0.08(-0.32%)
Aug 12, 2015 23.78 23.93 23.51 23.93 6,614,484 -0.09(-0.37%)
Aug 11, 2015 24.11 24.20 23.93 24.02 3,566,734 -0.26(-1.08%)
Aug 10, 2015 24.06 24.37 24.04 24.28 5,817,979 +0.17(+0.69%)
Aug 07, 2015 24.08 24.13 23.91 24.12 6,966,408 -0.15(-0.61%)
Aug 06, 2015 24.48 24.51 24.21 24.26 4,763,745 -0.20(-0.81%)
Aug 05, 2015 24.35 24.58 24.33 24.46 4,835,090 +0.40(+1.65%)
Aug 04, 2015 24.16 24.19 24.02 24.07 3,164,665 +0.04(+0.19%)
Aug 03, 2015 24.15 24.16 23.85 24.02 4,029,464 -0.14(-0.58%)
Jul 31, 2015 24.20 24.29 24.12 24.16 4,117,431 +0.01(+0.03%)
Jul 30, 2015 24.03 24.24 23.87 24.16 5,004,934 +0.10(+0.43%)
Jul 29, 2015 24.05 24.24 23.97 24.05 6,211,830 +0.47(+2.01%)
Jul 28, 2015 23.46 23.63 23.39 23.58 3,922,313 +0.17(+0.71%)
Jul 27, 2015 23.48 23.57 23.35 23.41 5,366,316 -0.19(-0.81%)
Jul 24, 2015 23.77 23.89 23.51 23.61 6,875,185 +0.46(+1.99%)
Jul 23, 2015 23.17 23.18 22.99 23.15 6,497,802 -0.16(-0.69%)
Jul 22, 2015 23.25 23.37 23.22 23.30 2,829,423 -0.11(-0.46%)
Jul 21, 2015 23.55 23.55 23.36 23.41 3,831,700 -0.38(-1.61%)
Jul 20, 2015 23.69 23.89 23.62 23.80 5,945,097 +0.12(+0.51%)
Jul 17, 2015 23.62 23.73 23.52 23.68 3,587,421 -0.01(-0.05%)
Jul 16, 2015 23.65 23.76 23.61 23.69 4,662,818 +0.17(+0.71%)
Jul 15, 2015 23.61 23.61 23.39 23.52 6,233,705 -0.13(-0.57%)
Jul 14, 2015 23.51 23.71 23.48 23.66 3,507,883 +0.26(+1.12%)
Jul 13, 2015 23.48 23.57 23.38 23.39 3,813,257 +0.08(+0.33%)
Jul 10, 2015 23.28 23.39 23.21 23.32 7,550,030 +0.68(+3.02%)
Jul 09, 2015 22.73 22.79 22.62 22.63 4,873,645 +0.18(+0.78%)
Jul 08, 2015 22.48 22.59 22.36 22.46 5,130,186 -0.34(-1.47%)
Jul 07, 2015 22.70 22.82 22.25 22.79 11,080,866 -0.22(-0.94%)
Jul 06, 2015 23.04 23.16 22.94 23.01 4,257,247 -0.45(-1.91%)
Jul 02, 2015 23.50 23.46 23.46 23.46 3,257,007 +0.10(+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.