Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.00 18.10 17.93 18.01 4,975,278 -0.03(-0.16%)
Mar 30, 2016 18.09 18.21 18.03 18.03 5,728,135 +0.18(+1.01%)
Mar 29, 2016 17.57 17.91 17.49 17.85 5,649,984 +0.19(+1.08%)
Mar 28, 2016 17.73 17.74 17.56 17.66 2,456,911 +0.08(+0.45%)
Mar 24, 2016 17.42 17.59 17.59 17.59 3,260,807 +0.02(+0.13%)
Mar 23, 2016 17.59 17.61 17.53 17.56 3,476,282 +0.01(+0.06%)
Mar 22, 2016 17.35 17.59 17.35 17.55 5,222,418 -0.11(-0.64%)
Mar 21, 2016 17.55 17.75 17.54 17.66 5,121,404 -0.07(-0.38%)
Mar 18, 2016 17.99 17.99 17.71 17.73 4,432,801 -0.22(-1.22%)
Mar 17, 2016 17.83 18.00 17.71 17.95 4,404,110 +0.24(+1.33%)
Mar 16, 2016 17.48 17.74 17.46 17.71 4,154,719 +0.14(+0.80%)
Mar 15, 2016 17.62 17.63 17.52 17.57 6,088,846 -0.16(-0.89%)
Mar 14, 2016 17.74 17.80 17.70 17.73 6,392,699 +0.05(+0.25%)
Mar 11, 2016 17.46 17.69 17.44 17.69 4,383,367 +0.51(+2.98%)
Mar 10, 2016 17.31 17.44 17.02 17.18 4,439,329 -0.10(-0.57%)
Mar 09, 2016 17.36 17.42 17.24 17.27 4,290,461 -0.13(-0.73%)
Mar 08, 2016 17.46 17.52 17.34 17.40 3,434,607 -0.09(-0.51%)
Mar 07, 2016 17.30 17.59 17.24 17.49 4,423,390 -0.25(-1.39%)
Mar 04, 2016 17.79 17.83 17.67 17.74 3,793,024 +0.03(+0.19%)
Mar 03, 2016 17.61 17.74 17.53 17.70 3,738,006 +0.09(+0.51%)
Mar 02, 2016 17.46 17.62 17.38 17.61 3,850,337 +0.00(+0.00%)
Mar 01, 2016 17.35 17.61 17.30 17.61 4,216,051 +0.53(+3.12%)
Feb 29, 2016 17.01 17.27 17.00 17.08 4,280,539 +0.00(+0.00%)
Feb 26, 2016 17.10 17.16 17.02 17.08 4,201,661 -0.15(-0.90%)
Feb 25, 2016 17.05 17.30 16.90 17.23 6,034,562 +0.44(+2.63%)
Feb 24, 2016 16.68 16.85 16.55 16.79 9,342,641 -0.08(-0.47%)
Feb 23, 2016 17.03 17.09 16.84 16.87 5,217,817 -0.35(-2.02%)
Feb 22, 2016 17.11 17.24 17.10 17.22 5,649,240 +0.04(+0.26%)
Feb 19, 2016 17.12 17.27 17.03 17.18 4,790,493 -0.22(-1.26%)
Feb 18, 2016 17.47 17.50 17.37 17.39 6,270,246 -0.07(-0.42%)
Feb 17, 2016 17.42 17.60 17.36 17.47 7,678,130 +0.47(+2.74%)
Feb 16, 2016 16.83 17.09 16.80 17.00 7,187,167 +0.20(+1.20%)
Feb 12, 2016 16.59 16.80 16.80 16.80 5,547,110 +0.35(+2.15%)
Feb 11, 2016 16.48 16.58 16.31 16.44 8,552,575 -0.05(-0.31%)
Feb 10, 2016 16.47 16.65 16.38 16.50 7,744,022 +0.07(+0.41%)
Feb 09, 2016 16.24 16.53 16.24 16.43 7,552,929 +0.03(+0.17%)
Feb 08, 2016 16.55 16.56 16.20 16.40 9,019,319 -0.54(-3.18%)
Feb 05, 2016 17.22 17.25 16.84 16.94 9,830,434 -0.42(-2.43%)
Feb 04, 2016 17.29 17.44 17.18 17.36 12,571,141 -0.38(-2.15%)
Feb 03, 2016 17.69 17.84 17.41 17.74 9,236,599 -0.18(-0.99%)
Feb 02, 2016 18.13 18.13 17.85 17.92 6,756,081 -0.46(-2.52%)
Feb 01, 2016 17.94 18.51 17.93 18.38 5,947,302 +0.29(+1.62%)
Jan 29, 2016 17.68 18.12 17.66 18.09 7,005,898 +0.53(+3.04%)
Jan 28, 2016 17.59 17.66 17.32 17.56 8,225,490 -0.20(-1.11%)
Jan 27, 2016 17.76 18.02 17.64 17.75 6,100,588 -0.03(-0.16%)
Jan 26, 2016 17.50 18.13 17.48 17.78 7,942,286 +0.37(+2.13%)
Jan 25, 2016 17.53 17.61 17.38 17.41 5,993,318 -0.33(-1.87%)
Jan 22, 2016 17.53 17.82 17.49 17.74 6,938,498 +0.65(+3.81%)
Jan 21, 2016 16.79 17.24 16.65 17.09 6,288,679 +0.21(+1.23%)
Jan 20, 2016 16.96 17.01 16.48 16.88 9,172,383 -0.36(-2.09%)
Jan 19, 2016 17.25 17.33 17.14 17.24 9,229,454 -0.06(-0.32%)
Jan 15, 2016 17.29 17.30 17.30 17.30 7,164,521 -0.61(-3.42%)
Jan 14, 2016 17.77 18.02 17.61 17.91 6,057,970 +0.21(+1.17%)
Jan 13, 2016 18.10 18.14 17.69 17.70 7,437,425 -0.36(-1.99%)
Jan 12, 2016 18.02 18.10 17.83 18.06 7,066,844 +0.00(+0.00%)
Jan 11, 2016 18.29 18.30 17.92 18.06 10,959,738 -0.22(-1.20%)
Jan 08, 2016 18.40 18.61 18.20 18.28 15,545,434 +0.51(+2.88%)
Jan 07, 2016 17.70 17.94 17.68 17.77 8,644,974 -0.17(-0.94%)
Jan 06, 2016 18.00 18.02 17.84 17.94 4,686,725 -0.17(-0.95%)
Jan 05, 2016 18.16 18.16 17.99 18.11 5,086,975 +0.03(+0.14%)
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.