Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.06 -0.19 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.38 14.45 14.29 14.37 9,191,727 +0.05(+0.37%)
Oct 30, 2018 14.30 14.41 14.19 14.32 9,739,209 +0.05(+0.37%)
Oct 29, 2018 14.51 14.55 14.15 14.26 9,270,812 +0.13(+0.91%)
Oct 26, 2018 14.24 14.25 14.00 14.13 11,525,838 -0.22(-1.53%)
Oct 25, 2018 14.36 14.45 14.32 14.35 10,081,643 +0.02(+0.11%)
Oct 24, 2018 14.75 14.76 14.33 14.34 10,326,756 -0.36(-2.43%)
Oct 23, 2018 14.75 14.77 14.49 14.70 13,785,833 -0.17(-1.17%)
Oct 22, 2018 15.10 15.14 14.85 14.87 9,735,985 -0.46(-3.02%)
Oct 19, 2018 15.15 15.38 15.14 15.33 8,256,455 +0.22(+1.46%)
Oct 18, 2018 15.26 15.32 15.07 15.11 8,310,604 -0.21(-1.39%)
Oct 17, 2018 15.23 15.43 15.21 15.33 9,835,280 -0.12(-0.79%)
Oct 16, 2018 15.48 15.53 15.36 15.45 8,375,228 -0.01(-0.05%)
Oct 15, 2018 15.34 15.58 15.31 15.45 10,706,886 +0.28(+1.85%)
Oct 12, 2018 15.33 15.33 15.01 15.17 11,429,927 +0.03(+0.20%)
Oct 11, 2018 15.45 15.46 15.07 15.14 11,643,395 -0.10(-0.65%)
Oct 10, 2018 15.52 15.55 15.24 15.24 11,622,341 +0.18(+1.21%)
Oct 09, 2018 15.17 15.23 15.04 15.06 11,725,413 -0.39(-2.55%)
Oct 08, 2018 15.54 15.57 15.34 15.45 18,513,414 -0.55(-3.42%)
Oct 05, 2018 16.08 16.09 15.95 16.00 14,917,479 -0.09(-0.57%)
Oct 04, 2018 16.19 16.25 16.08 16.09 18,343,654 -0.05(-0.28%)
Oct 03, 2018 16.30 16.37 16.09 16.14 17,866,816 +0.11(+0.71%)
Oct 02, 2018 16.01 16.09 15.95 16.02 22,897,202 -0.24(-1.49%)
Oct 01, 2018 16.46 16.49 16.21 16.27 16,349,780 -0.20(-1.24%)
Sep 28, 2018 16.53 16.59 16.45 16.47 9,099,491 -0.42(-2.47%)
Sep 27, 2018 17.00 17.09 16.87 16.89 8,695,192 +0.04(+0.23%)
Sep 26, 2018 16.84 17.00 16.81 16.85 14,228,630 -0.26(-1.51%)
Sep 25, 2018 17.08 17.17 17.06 17.11 15,323,006 -0.08(-0.49%)
Sep 24, 2018 17.33 17.36 17.16 17.19 6,417,309 -0.12(-0.70%)
Sep 21, 2018 17.09 17.34 17.07 17.31 8,890,017 +0.14(+0.84%)
Sep 20, 2018 17.16 17.20 17.06 17.17 7,861,996 +0.06(+0.35%)
Sep 19, 2018 16.97 17.15 16.96 17.11 6,272,115 -0.01(-0.04%)
Sep 18, 2018 17.01 17.16 16.98 17.12 6,395,489 +0.14(+0.85%)
Sep 17, 2018 16.89 17.06 16.87 16.97 6,303,743 +0.10(+0.58%)
Sep 14, 2018 16.83 16.90 16.70 16.87 7,540,290 -0.03(-0.18%)
Sep 13, 2018 16.91 16.95 16.84 16.90 7,974,600 +0.25(+1.50%)
Sep 12, 2018 16.41 16.70 16.41 16.65 7,707,893 +0.11(+0.64%)
Sep 11, 2018 16.38 16.56 16.32 16.55 7,057,085 +0.11(+0.69%)
Sep 10, 2018 16.61 16.61 16.40 16.43 6,920,518 +0.15(+0.93%)
Sep 07, 2018 16.39 16.43 16.25 16.28 7,255,457 -0.03(-0.19%)
Sep 06, 2018 16.42 16.46 16.19 16.31 10,622,789 +0.14(+0.89%)
Sep 05, 2018 16.21 16.32 16.09 16.17 19,688,556 +0.04(+0.23%)
Sep 04, 2018 16.15 16.21 16.04 16.13 13,327,014 -0.27(-1.67%)
Aug 31, 2018 16.40 16.40 16.40 0 -0.20(-1.23%)
Aug 30, 2018 16.92 16.96 16.59 16.61 11,475,719 -0.83(-4.79%)
Aug 29, 2018 17.15 17.47 17.12 17.44 7,963,325 +0.08(+0.44%)
Aug 28, 2018 17.37 17.47 17.35 17.37 5,084,555 -0.17(-0.95%)
Aug 27, 2018 17.42 17.55 17.40 17.53 4,550,762 +0.20(+1.18%)
Aug 24, 2018 17.40 17.42 17.31 17.33 4,846,501 -0.01(-0.04%)
Aug 23, 2018 17.49 17.50 17.31 17.34 4,584,219 -0.23(-1.30%)
Aug 22, 2018 17.62 17.62 17.47 17.56 5,073,871 -0.02(-0.13%)
Aug 21, 2018 17.49 17.65 17.43 17.59 5,068,886 +0.17(+0.96%)
Aug 20, 2018 17.30 17.48 17.28 17.42 5,798,647 +0.13(+0.75%)
Aug 17, 2018 17.19 17.33 17.15 17.29 4,833,458 -0.05(-0.31%)
Aug 16, 2018 17.23 17.44 17.21 17.34 7,863,704 +0.09(+0.53%)
Aug 15, 2018 17.21 17.28 17.06 17.25 9,659,352 -0.33(-1.90%)
Aug 14, 2018 17.66 17.69 17.53 17.59 6,921,820 -0.23(-1.28%)
Aug 13, 2018 17.82 17.91 17.75 17.81 5,584,276 -0.17(-0.97%)
Aug 10, 2018 17.91 18.01 17.83 17.99 7,022,400 -0.40(-2.19%)
Aug 09, 2018 18.37 18.41 18.32 18.39 4,092,381 -0.11(-0.57%)
Aug 08, 2018 18.55 18.57 18.44 18.50 2,397,180 -0.02(-0.12%)
Aug 07, 2018 18.61 18.64 18.49 18.52 3,283,863 +0.05(+0.25%)
Aug 06, 2018 18.47 18.58 18.42 18.48 3,975,751 -0.01(-0.04%)
Aug 03, 2018 18.34 18.56 18.31 18.48 5,834,456 +0.27(+1.46%)
Aug 02, 2018 18.24 18.25 18.10 18.22 5,923,721 -0.33(-1.76%)
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.