Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.58 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.07 23.07 23.07 0 -0.02(-0.09%)
Dec 28, 2017 23.05 23.10 23.02 23.09 2,276,047 +0.16(+0.69%)
Dec 27, 2017 23.02 23.09 22.92 22.94 2,114,216 -0.11(-0.47%)
Dec 26, 2017 22.94 23.13 22.94 23.04 2,537,104 +0.00(+0.00%)
Dec 22, 2017 22.98 23.11 22.98 23.04 2,722,300 +0.06(+0.25%)
Dec 21, 2017 22.80 23.09 22.78 22.99 5,175,224 +0.27(+1.21%)
Dec 20, 2017 22.78 22.82 22.69 22.71 3,368,799 -0.04(-0.16%)
Dec 19, 2017 22.75 22.86 22.70 22.75 3,713,119 +0.02(+0.10%)
Dec 18, 2017 22.78 22.81 22.71 22.73 2,653,689 +0.25(+1.13%)
Dec 15, 2017 22.43 22.52 22.39 22.47 3,691,727 -0.14(-0.64%)
Dec 14, 2017 22.73 22.73 22.58 22.62 2,578,025 -0.05(-0.21%)
Dec 13, 2017 22.61 22.73 22.57 22.66 2,803,189 +0.06(+0.27%)
Dec 12, 2017 22.75 22.81 22.57 22.60 4,088,061 +0.00(+0.00%)
Dec 11, 2017 22.55 22.63 22.49 22.60 2,975,437 +0.02(+0.10%)
Dec 08, 2017 22.57 22.64 22.50 22.58 3,315,405 +0.13(+0.58%)
Dec 07, 2017 22.44 22.59 22.34 22.45 6,159,470 +0.41(+1.84%)
Dec 06, 2017 22.16 22.21 22.04 22.05 3,260,455 -0.09(-0.43%)
Dec 05, 2017 22.26 22.34 22.13 22.14 3,425,645 -0.09(-0.39%)
Dec 04, 2017 22.33 22.36 22.20 22.23 4,363,543 +0.00(+0.00%)
Dec 01, 2017 22.26 22.31 22.18 22.23 4,246,352 -0.04(-0.16%)
Nov 30, 2017 22.28 22.36 22.21 22.26 4,962,192 +0.12(+0.52%)
Nov 29, 2017 22.12 22.26 22.12 22.15 4,149,151 +0.04(+0.20%)
Nov 28, 2017 21.93 22.12 21.91 22.10 3,738,323 +0.08(+0.36%)
Nov 27, 2017 22.18 21.98 22.02 3,329,268 -0.10(-0.46%)
Nov 24, 2017 22.16 22.21 22.10 22.13 2,216,735 +0.14(+0.62%)
Nov 22, 2017 21.87 22.02 21.81 21.99 4,281,712 +0.10(+0.46%)
Nov 21, 2017 21.94 21.97 21.87 21.89 5,463,535 -0.05(-0.23%)
Nov 20, 2017 21.87 21.99 21.86 21.94 4,643,281 -0.02(-0.10%)
Nov 17, 2017 21.74 22.00 21.70 21.96 9,669,989 +0.23(+1.04%)
Nov 16, 2017 21.66 21.80 21.65 21.73 7,396,810 -0.04(-0.20%)
Nov 15, 2017 21.76 21.83 21.69 21.77 15,320,608 +0.16(+0.72%)
Nov 14, 2017 21.28 21.71 21.26 21.62 13,583,893 +1.16(+5.65%)
Nov 13, 2017 20.37 20.48 20.36 20.46 12,988,967 -0.35(-1.70%)
Nov 10, 2017 20.74 20.86 20.68 20.82 11,827,441 -0.23(-1.08%)
Nov 09, 2017 20.69 21.10 20.67 21.04 15,539,050 +0.61(+2.98%)
Nov 08, 2017 20.38 20.48 20.31 20.43 3,480,773 -0.09(-0.45%)
Nov 07, 2017 20.65 20.67 20.47 20.53 2,868,827 -0.19(-0.92%)
Nov 06, 2017 20.70 20.72 20.62 20.72 2,817,328 +0.08(+0.38%)
Nov 03, 2017 20.70 20.70 20.51 20.64 2,704,748 -0.17(-0.82%)
Nov 02, 2017 20.83 20.89 20.72 20.81 2,850,309 +0.01(+0.07%)
Nov 01, 2017 20.85 20.94 20.78 20.80 4,391,515 +0.24(+1.17%)
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%)
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.