Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.17 20.68 20.11 20.68 9,383,254 +0.52(+2.56%)
Jun 29, 2016 20.31 20.42 20.12 20.17 13,379,471 +0.31(+1.55%)
Jun 28, 2016 19.92 19.92 19.62 19.86 15,141,489 +0.90(+4.77%)
Jun 27, 2016 19.16 19.29 18.69 18.96 27,497,168 -1.25(-6.17%)
Jun 24, 2016 19.93 20.61 19.92 20.20 25,129,876 -1.54(-7.08%)
Jun 23, 2016 21.87 21.88 21.52 21.74 9,229,821 +0.30(+1.41%)
Jun 22, 2016 21.47 21.73 21.43 21.44 7,477,589 +0.12(+0.57%)
Jun 21, 2016 21.27 21.47 21.17 21.32 6,702,448 -0.02(-0.09%)
Jun 20, 2016 21.59 21.65 21.31 21.34 10,130,736 +0.64(+3.11%)
Jun 17, 2016 20.56 20.72 20.39 20.70 8,873,862 +0.29(+1.41%)
Jun 16, 2016 20.03 20.43 19.83 20.41 10,205,771 +0.08(+0.40%)
Jun 15, 2016 20.45 20.58 20.28 20.33 7,286,247 +0.03(+0.13%)
Jun 14, 2016 20.33 20.40 20.07 20.30 12,671,072 -0.21(-1.04%)
Jun 13, 2016 20.43 20.60 20.42 20.52 12,050,642 -0.35(-1.70%)
Jun 10, 2016 20.89 21.01 20.76 20.87 9,413,326 -0.70(-3.23%)
Jun 09, 2016 21.77 21.83 21.51 21.57 6,608,498 -0.50(-2.25%)
Jun 08, 2016 22.06 22.13 21.99 22.06 4,606,278 -0.14(-0.62%)
Jun 07, 2016 22.10 22.25 22.10 22.20 4,714,659 +0.11(+0.49%)
Jun 06, 2016 21.94 22.16 21.93 22.09 5,014,851 +0.13(+0.58%)
Jun 03, 2016 21.89 21.97 21.73 21.97 3,182,005 +0.02(+0.09%)
Jun 02, 2016 21.79 21.96 21.76 21.95 4,854,139 +0.06(+0.27%)
Jun 01, 2016 21.64 21.91 21.63 21.89 4,385,097 -0.19(-0.85%)
May 31, 2016 22.40 22.45 21.99 22.08 5,084,333 -0.45(-2.02%)
May 27, 2016 22.30 22.53 22.53 22.53 5,609,406 +0.13(+0.58%)
May 26, 2016 22.31 22.52 22.26 22.40 5,228,554 +0.19(+0.88%)
May 25, 2016 22.12 22.28 22.10 22.21 4,654,962 +0.29(+1.30%)
May 24, 2016 21.72 21.93 21.71 21.92 3,650,269 +0.40(+1.87%)
May 23, 2016 21.59 21.64 21.49 21.52 5,202,636 -0.35(-1.60%)
May 20, 2016 21.89 22.03 21.86 21.87 5,924,868 +0.03(+0.12%)
May 19, 2016 21.95 21.97 21.64 21.84 5,606,593 -0.32(-1.47%)
May 18, 2016 22.02 22.38 21.97 22.17 11,453,194 +0.36(+1.64%)
May 17, 2016 21.73 21.93 21.58 21.81 12,301,872 +0.55(+2.57%)
May 16, 2016 21.10 21.29 21.10 21.26 4,759,058 +0.14(+0.65%)
May 13, 2016 21.08 21.28 21.08 21.13 4,583,990 -0.20(-0.94%)
May 12, 2016 21.45 21.50 21.22 21.33 4,064,403 +0.21(+0.98%)
May 11, 2016 21.19 21.30 21.10 21.12 3,746,802 -0.05(-0.25%)
May 10, 2016 20.91 21.20 20.88 21.17 2,712,871 +0.34(+1.62%)
May 09, 2016 20.92 20.93 20.75 20.84 2,950,936 -0.10(-0.50%)
May 06, 2016 20.76 20.95 20.65 20.94 2,919,087 -0.01(-0.03%)
May 05, 2016 20.85 21.08 20.80 20.95 5,080,735 +0.08(+0.37%)
May 04, 2016 20.81 20.92 20.74 20.87 6,920,187 -0.34(-1.59%)
May 03, 2016 21.40 21.42 21.13 21.21 3,786,144 -0.23(-1.09%)
May 02, 2016 21.28 21.45 21.28 21.44 3,892,958 +0.18(+0.82%)
Apr 29, 2016 21.18 21.32 21.13 21.26 7,167,226 -0.16(-0.73%)
Apr 28, 2016 21.36 21.60 21.34 21.42 8,014,367 -0.19(-0.87%)
Apr 27, 2016 21.47 21.67 21.37 21.61 5,637,733 -0.08(-0.39%)
Apr 26, 2016 21.67 21.78 21.59 21.69 4,212,807 +0.01(+0.06%)
Apr 25, 2016 21.47 21.70 21.39 21.68 3,251,141 +0.05(+0.21%)
Apr 22, 2016 21.41 21.63 21.38 21.63 5,421,451 -0.07(-0.33%)
Apr 21, 2016 21.91 21.91 21.62 21.71 4,710,958 -0.16(-0.71%)
Apr 20, 2016 21.85 21.99 21.83 21.86 5,353,703 -0.10(-0.47%)
Apr 19, 2016 21.78 21.99 21.69 21.97 5,260,779 +0.60(+2.80%)
Apr 18, 2016 21.12 21.37 21.12 21.37 4,615,727 +0.05(+0.21%)
Apr 15, 2016 21.19 21.39 21.16 21.32 4,114,089 +0.31(+1.48%)
Apr 14, 2016 20.91 21.07 20.86 21.01 3,045,015 -0.07(-0.34%)
Apr 13, 2016 21.11 21.17 21.00 21.08 3,380,256 -0.12(-0.55%)
Apr 12, 2016 21.03 21.25 20.89 21.20 3,812,627 +0.29(+1.37%)
Apr 11, 2016 21.11 21.14 20.90 20.91 5,693,604 -0.01(-0.06%)
Apr 08, 2016 20.84 21.12 20.83 20.93 8,167,013 +0.35(+1.70%)
Apr 07, 2016 20.39 20.59 20.34 20.58 10,808,757 +0.22(+1.08%)
Apr 06, 2016 20.06 20.37 20.01 20.36 4,799,053 +0.44(+2.22%)
Apr 05, 2016 20.26 20.31 19.81 19.91 7,971,285 -0.70(-3.40%)
Apr 04, 2016 20.55 20.69 20.47 20.62 6,418,132 +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.