Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.945 +0.115 (+1.30%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 19.57 19.68 19.44 19.51 8,359,504 -0.48(-2.38%)
Aug 31, 2015 20.11 20.11 19.86 19.98 4,480,254 -0.21(-1.06%)
Aug 28, 2015 19.98 20.26 19.94 20.20 6,102,387 +0.02(+0.09%)
Aug 27, 2015 20.04 20.22 19.90 20.18 9,303,663 +0.34(+1.69%)
Aug 26, 2015 19.93 19.94 19.29 19.84 12,528,121 +0.52(+2.70%)
Aug 25, 2015 20.28 20.29 19.31 19.32 13,985,371 -0.03(-0.18%)
Aug 24, 2015 19.41 19.93 19.16 19.36 20,920,306 -0.82(-4.08%)
Aug 21, 2015 20.70 20.82 20.18 20.18 8,357,980 -0.79(-3.76%)
Aug 20, 2015 21.29 21.33 20.97 20.97 5,736,498 -0.46(-2.14%)
Aug 19, 2015 21.65 21.65 21.23 21.43 4,627,573 -0.34(-1.54%)
Aug 18, 2015 21.77 21.83 21.69 21.76 2,247,576 +0.06(+0.27%)
Aug 17, 2015 21.53 21.76 21.48 21.70 2,890,380 -0.05(-0.21%)
Aug 14, 2015 21.61 21.76 21.58 21.75 3,562,175 +0.13(+0.62%)
Aug 13, 2015 21.63 21.73 21.57 21.62 3,061,353 -0.07(-0.32%)
Aug 12, 2015 21.55 21.69 21.31 21.69 7,298,902 -0.08(-0.37%)
Aug 11, 2015 21.85 21.93 21.68 21.77 3,935,794 -0.24(-1.08%)
Aug 10, 2015 21.80 22.08 21.79 22.01 6,419,981 +0.15(+0.69%)
Aug 07, 2015 21.82 21.87 21.67 21.86 7,687,241 -0.13(-0.61%)
Aug 06, 2015 22.19 22.21 21.94 21.99 5,256,663 -0.18(-0.81%)
Aug 05, 2015 22.07 22.27 22.05 22.17 5,335,389 +0.36(+1.65%)
Aug 04, 2015 21.90 21.92 21.77 21.81 3,492,121 +0.04(+0.19%)
Aug 03, 2015 21.88 21.89 21.61 21.77 4,446,404 -0.13(-0.58%)
Jul 31, 2015 21.93 22.01 21.86 21.90 4,543,473 +0.01(+0.03%)
Jul 30, 2015 21.77 21.97 21.63 21.89 5,522,808 +0.09(+0.43%)
Jul 29, 2015 21.80 21.97 21.72 21.80 6,854,584 +0.43(+2.01%)
Jul 28, 2015 21.26 21.42 21.20 21.37 4,328,165 +0.15(+0.71%)
Jul 27, 2015 21.28 21.36 21.16 21.22 5,921,584 -0.17(-0.81%)
Jul 24, 2015 21.54 21.65 21.31 21.39 7,586,579 +0.42(+1.99%)
Jul 23, 2015 21.00 21.01 20.84 20.97 7,170,147 -0.14(-0.69%)
Jul 22, 2015 21.07 21.18 21.04 21.12 3,122,191 -0.10(-0.46%)
Jul 21, 2015 21.34 21.35 21.17 21.22 4,228,176 -0.35(-1.61%)
Jul 20, 2015 21.47 21.65 21.40 21.57 6,560,253 +0.11(+0.51%)
Jul 17, 2015 21.41 21.51 21.32 21.46 3,958,621 -0.01(-0.05%)
Jul 16, 2015 21.43 21.53 21.39 21.47 5,145,293 +0.15(+0.71%)
Jul 15, 2015 21.39 21.40 21.20 21.32 6,878,723 -0.12(-0.57%)
Jul 14, 2015 21.31 21.49 21.28 21.44 3,870,853 +0.24(+1.12%)
Jul 13, 2015 21.28 21.36 21.18 21.20 4,207,825 +0.07(+0.33%)
Jul 10, 2015 21.10 21.20 21.03 21.13 8,331,252 +0.62(+3.02%)
Jul 09, 2015 20.60 20.66 20.50 20.51 5,377,934 +0.16(+0.78%)
Jul 08, 2015 20.37 20.47 20.27 20.35 5,661,020 -0.30(-1.47%)
Jul 07, 2015 20.57 20.68 20.16 20.66 12,227,433 -0.20(-0.95%)
Jul 06, 2015 20.88 20.99 20.79 20.85 4,697,755 -0.41(-1.91%)
Jul 02, 2015 21.30 21.26 21.26 21.26 3,594,019 +0.09(+0.41%)
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.