Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.890 +0.060 (+0.68%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.89 19.97 19.72 19.75 5,707,797 -0.15(-0.74%)
Nov 27, 2015 20.01 20.01 19.87 19.90 2,865,251 +0.07(+0.36%)
Nov 25, 2015 19.81 19.83 19.83 19.83 5,817,584 +0.39(+2.00%)
Nov 24, 2015 19.38 19.49 19.37 19.44 4,503,718 -0.19(-0.96%)
Nov 23, 2015 19.82 19.96 19.57 19.63 5,045,100 -0.28(-1.39%)
Nov 20, 2015 20.14 20.14 19.87 19.91 5,206,563 +0.06(+0.33%)
Nov 19, 2015 19.99 20.03 19.78 19.84 8,959,498 +0.08(+0.39%)
Nov 18, 2015 19.68 19.78 19.62 19.77 6,272,257 +0.02(+0.11%)
Nov 17, 2015 19.78 19.86 19.66 19.74 5,924,196 +0.16(+0.81%)
Nov 16, 2015 19.33 19.60 19.31 19.58 4,809,472 +0.28(+1.44%)
Nov 13, 2015 19.39 19.46 19.26 19.31 3,504,070 -0.16(-0.80%)
Nov 12, 2015 19.65 19.67 19.44 19.46 5,492,110 -0.49(-2.44%)
Nov 11, 2015 19.69 20.08 19.68 19.95 7,431,615 +0.42(+2.17%)
Nov 10, 2015 19.58 19.67 19.40 19.53 11,554,435 +0.80(+4.27%)
Nov 09, 2015 18.92 18.95 18.65 18.73 4,113,348 -0.20(-1.07%)
Nov 06, 2015 18.91 19.01 18.77 18.93 5,035,205 -0.23(-1.21%)
Nov 05, 2015 19.21 19.28 19.08 19.16 4,421,337 -0.17(-0.90%)
Nov 04, 2015 19.47 19.49 19.20 19.33 4,867,975 +0.08(+0.42%)
Nov 03, 2015 19.00 19.38 18.99 19.25 7,192,840 +0.01(+0.03%)
Nov 02, 2015 19.14 19.27 19.12 19.25 4,725,593 +0.14(+0.73%)
Oct 30, 2015 18.92 19.23 18.92 19.11 4,069,934 -0.02(-0.09%)
Oct 29, 2015 19.17 19.24 19.06 19.13 3,898,368 -0.23(-1.20%)
Oct 28, 2015 19.18 19.42 19.14 19.36 4,518,058 +0.26(+1.33%)
Oct 27, 2015 19.13 19.14 18.99 19.10 4,490,757 -0.18(-0.93%)
Oct 26, 2015 19.33 19.36 19.23 19.28 2,992,499 -0.06(-0.33%)
Oct 23, 2015 19.43 19.44 19.28 19.35 5,082,267 +0.10(+0.51%)
Oct 22, 2015 19.17 19.36 19.08 19.25 8,074,249 +0.74(+4.01%)
Oct 21, 2015 18.65 18.74 18.49 18.51 3,990,874 -0.16(-0.84%)
Oct 20, 2015 18.67 18.71 18.62 18.66 4,786,612 +0.03(+0.19%)
Oct 19, 2015 18.75 18.76 18.58 18.63 3,931,154 -0.06(-0.31%)
Oct 16, 2015 18.71 18.75 18.63 18.69 6,955,845 +0.12(+0.66%)
Oct 15, 2015 18.47 18.67 18.45 18.56 7,604,038 +0.16(+0.85%)
Oct 14, 2015 18.45 18.46 18.22 18.41 10,167,194 -0.02(-0.09%)
Oct 13, 2015 18.42 18.64 18.40 18.42 5,013,584 -0.30(-1.61%)
Oct 12, 2015 18.73 18.77 18.66 18.73 2,858,504 -0.01(-0.03%)
Oct 09, 2015 18.84 18.92 18.70 18.73 4,567,851 -0.05(-0.28%)
Oct 08, 2015 18.46 18.80 18.44 18.78 7,831,699 +0.19(+1.00%)
Oct 07, 2015 18.67 18.79 18.49 18.60 10,190,159 -0.17(-0.93%)
Oct 06, 2015 18.78 18.83 18.72 18.77 5,660,038 +0.01(+0.03%)
Oct 05, 2015 18.69 18.82 18.66 18.77 5,867,282 +0.28(+1.54%)
Oct 02, 2015 17.79 18.49 17.72 18.48 9,718,666 +0.52(+2.87%)
Oct 01, 2015 18.03 18.16 17.80 17.97 10,123,858 -0.43(-2.33%)
Sep 30, 2015 18.21 18.41 18.12 18.40 27,254,128 +0.49(+2.72%)
Sep 29, 2015 18.20 18.21 17.81 17.91 23,146,338 -0.13(-0.71%)
Sep 28, 2015 18.45 18.50 18.01 18.04 14,302,938 -0.99(-5.18%)
Sep 25, 2015 19.28 19.28 18.91 19.02 11,196,365 +0.06(+0.31%)
Sep 24, 2015 18.82 19.06 18.71 18.96 7,150,467 -0.17(-0.88%)
Sep 23, 2015 19.23 19.29 19.08 19.13 7,361,545 +0.03(+0.15%)
Sep 22, 2015 19.10 19.17 18.93 19.10 6,956,999 -0.47(-2.40%)
Sep 21, 2015 19.62 19.66 19.42 19.57 4,269,308 +0.06(+0.30%)
Sep 18, 2015 19.50 19.71 19.46 19.51 7,337,560 -0.10(-0.53%)
Sep 17, 2015 19.54 19.80 19.46 19.62 7,255,639 -0.20(-1.02%)
Sep 16, 2015 19.75 19.84 19.71 19.82 5,006,396 +0.27(+1.36%)
Sep 15, 2015 19.40 19.64 19.39 19.55 12,172,118 -0.32(-1.60%)
Sep 14, 2015 19.82 19.95 19.72 19.87 4,995,636 -0.23(-1.15%)
Sep 11, 2015 19.93 20.12 19.90 20.11 6,924,931 -0.30(-1.48%)
Sep 10, 2015 20.38 20.51 20.30 20.41 6,379,090 +0.20(+0.98%)
Sep 09, 2015 20.66 20.67 20.18 20.21 5,331,497 -0.14(-0.71%)
Sep 08, 2015 20.45 20.48 20.16 20.35 5,106,968 +0.71(+3.63%)
Sep 04, 2015 19.75 19.64 19.64 19.64 5,231,946 -0.31(-1.54%)
Sep 03, 2015 20.00 20.13 19.91 19.95 5,705,901 +0.04(+0.20%)
Sep 02, 2015 19.91 19.91 19.60 19.91 7,017,135 +0.40(+2.05%)
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.