Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.47 20.58 20.36 20.55 2,496,226 +0.14(+0.69%)
Oct 30, 2017 20.44 20.54 20.39 20.41 3,694,385 +0.04(+0.21%)
Oct 27, 2017 20.24 20.40 20.22 20.37 2,705,681 +0.03(+0.14%)
Oct 26, 2017 20.36 20.43 20.26 20.34 3,495,935 -0.05(-0.24%)
Oct 25, 2017 20.58 20.59 20.32 20.39 4,675,300 -0.02(-0.10%)
Oct 24, 2017 20.43 20.50 20.38 20.41 1,962,415 -0.06(-0.28%)
Oct 23, 2017 20.60 20.60 20.43 20.47 2,370,041 -0.09(-0.41%)
Oct 20, 2017 20.65 20.65 20.46 20.55 2,680,462 +0.04(+0.17%)
Oct 19, 2017 20.59 20.67 20.48 20.52 2,458,648 -0.04(-0.17%)
Oct 18, 2017 20.55 20.59 20.48 20.55 3,103,394 -0.01(-0.03%)
Oct 17, 2017 20.63 20.63 20.48 20.56 2,310,816 -0.01(-0.03%)
Oct 16, 2017 20.61 20.67 20.53 20.57 2,934,186 -0.09(-0.41%)
Oct 13, 2017 20.72 20.75 20.60 20.65 3,624,855 +0.04(+0.21%)
Oct 12, 2017 20.43 20.63 20.36 20.61 6,950,163 +0.20(+0.97%)
Oct 11, 2017 20.41 20.45 20.34 20.41 4,293,077 +0.13(+0.66%)
Oct 10, 2017 20.12 20.33 20.11 20.28 4,845,554 +0.38(+1.89%)
Oct 09, 2017 20.01 20.02 19.87 19.90 3,002,556 -0.01(-0.04%)
Oct 06, 2017 19.97 19.97 19.83 19.91 3,485,984 -0.06(-0.28%)
Oct 05, 2017 19.82 20.08 19.82 19.97 6,400,917 -0.02(-0.11%)
Oct 04, 2017 20.14 20.15 19.94 19.99 3,403,844 -0.16(-0.77%)
Oct 03, 2017 20.07 20.16 20.06 20.14 4,808,535 +0.02(+0.11%)
Oct 02, 2017 20.15 20.19 20.05 20.12 3,697,622 -0.06(-0.32%)
Sep 29, 2017 20.07 20.20 20.01 20.19 3,177,699 +0.28(+1.43%)
Sep 28, 2017 19.85 19.98 19.82 19.90 5,754,073 -0.21(-1.06%)
Sep 27, 2017 20.14 20.20 20.05 20.11 3,437,332 -0.09(-0.44%)
Sep 26, 2017 20.24 20.27 20.11 20.20 2,836,164 -0.08(-0.40%)
Sep 25, 2017 20.26 20.37 20.24 20.28 3,877,199 -0.03(-0.14%)
Sep 22, 2017 20.31 20.39 20.26 20.31 2,947,900 +0.01(+0.07%)
Sep 21, 2017 20.22 20.37 20.21 20.30 2,279,969 -0.17(-0.83%)
Sep 20, 2017 20.56 20.60 20.35 20.47 3,417,594 +0.00(+0.00%)
Sep 19, 2017 20.33 20.54 20.31 20.47 3,400,332 +0.17(+0.84%)
Sep 18, 2017 20.33 20.46 20.23 20.30 3,807,892 +0.09(+0.42%)
Sep 15, 2017 20.19 20.23 20.11 20.21 5,470,525 -0.06(-0.31%)
Sep 14, 2017 20.31 20.35 20.21 20.28 2,373,433 -0.13(-0.66%)
Sep 13, 2017 20.47 20.53 20.39 20.41 2,568,478 -0.07(-0.35%)
Sep 12, 2017 20.40 20.54 20.39 20.48 2,552,122 -0.03(-0.14%)
Sep 11, 2017 20.33 20.55 20.33 20.51 2,687,139 +0.30(+1.47%)
Sep 08, 2017 20.24 20.28 20.19 20.21 2,144,346 +0.01(+0.07%)
Sep 07, 2017 20.35 20.35 20.18 20.20 4,107,731 -0.03(-0.14%)
Sep 06, 2017 20.28 20.33 20.21 20.23 3,957,800 +0.09(+0.46%)
Sep 05, 2017 20.33 20.08 20.14 3,821,668 -0.33(-1.59%)
Sep 01, 2017 20.65 20.65 20.44 20.46 4,169,988 -0.13(-0.62%)
Aug 31, 2017 20.40 20.60 20.40 20.59 2,789,890 +0.22(+1.08%)
Aug 30, 2017 20.32 20.40 20.28 20.37 4,610,166 +0.18(+0.91%)
Aug 29, 2017 20.14 20.26 20.14 20.19 3,292,331 -0.18(-0.87%)
Aug 28, 2017 20.38 20.44 20.31 20.36 2,020,382 +0.00(+0.00%)
Aug 25, 2017 20.31 20.43 20.29 20.36 2,817,269 +0.10(+0.49%)
Aug 24, 2017 20.31 20.33 20.24 20.26 2,950,826 -0.04(-0.21%)
Aug 23, 2017 20.34 20.36 20.28 20.31 3,320,042 -0.13(-0.62%)
Aug 22, 2017 20.38 20.48 20.35 20.43 3,301,091 +0.08(+0.38%)
Aug 21, 2017 20.38 20.44 20.33 20.36 3,260,680 +0.11(+0.52%)
Aug 18, 2017 20.31 20.34 20.21 20.25 4,571,591 -0.01(-0.03%)
Aug 17, 2017 20.56 20.59 20.26 20.26 4,953,091 -0.32(-1.55%)
Aug 16, 2017 20.55 20.61 20.53 20.58 3,493,348 -0.01(-0.07%)
Aug 15, 2017 20.58 20.63 20.48 20.59 3,779,808 -0.18(-0.89%)
Aug 14, 2017 20.63 20.82 20.61 20.77 4,037,164 +0.21(+1.00%)
Aug 11, 2017 20.64 20.67 20.48 20.57 7,835,628 -0.20(-0.96%)
Aug 10, 2017 20.92 20.92 20.76 20.77 3,772,132 -0.38(-1.81%)
Aug 09, 2017 21.14 21.26 21.08 21.15 5,112,645 +0.14(+0.67%)
Aug 08, 2017 21.02 21.11 20.97 21.01 2,823,133 -0.20(-0.94%)
Aug 07, 2017 21.26 21.28 21.19 21.21 2,821,538 +0.06(+0.30%)
Aug 04, 2017 21.14 21.17 21.10 21.14 4,370,314 +0.03(+0.13%)
Aug 03, 2017 20.99 21.19 20.96 21.11 2,385,330 +0.07(+0.34%)
Aug 02, 2017 21.00 21.04 20.91 21.04 2,334,173 +0.02(+0.10%)
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.