Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.935 +0.105 (+1.19%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.10 18.56 18.05 18.56 10,454,436 +0.46(+2.56%)
Jun 29, 2016 18.23 18.33 18.06 18.10 14,906,857 +0.28(+1.55%)
Jun 28, 2016 17.88 17.88 17.61 17.82 16,870,026 +0.81(+4.77%)
Jun 27, 2016 17.19 17.31 16.78 17.01 30,636,216 -1.12(-6.16%)
Jun 24, 2016 17.89 18.50 17.88 18.13 27,998,676 -1.38(-7.08%)
Jun 23, 2016 19.63 19.64 19.31 19.51 10,283,488 +0.27(+1.41%)
Jun 22, 2016 19.27 19.51 19.23 19.24 8,331,222 +0.11(+0.57%)
Jun 21, 2016 19.09 19.27 19.00 19.13 7,467,593 -0.02(-0.09%)
Jun 20, 2016 19.38 19.43 19.13 19.15 11,287,250 +0.58(+3.11%)
Jun 17, 2016 18.46 18.59 18.30 18.58 9,886,892 +0.26(+1.41%)
Jun 16, 2016 17.98 18.34 17.79 18.32 11,370,850 +0.07(+0.40%)
Jun 15, 2016 18.35 18.47 18.20 18.24 8,118,037 +0.02(+0.13%)
Jun 14, 2016 18.24 18.31 18.02 18.22 14,117,588 -0.19(-1.04%)
Jun 13, 2016 18.34 18.49 18.33 18.41 13,426,330 -0.32(-1.70%)
Jun 10, 2016 18.75 18.85 18.63 18.73 10,487,942 -0.62(-3.23%)
Jun 09, 2016 19.54 19.59 19.31 19.36 7,362,917 -0.44(-2.25%)
Jun 08, 2016 19.80 19.86 19.74 19.80 5,132,126 -0.12(-0.62%)
Jun 07, 2016 19.84 19.97 19.83 19.93 5,252,879 +0.10(+0.49%)
Jun 06, 2016 19.69 19.89 19.69 19.83 5,587,341 +0.11(+0.58%)
Jun 03, 2016 19.65 19.72 19.50 19.72 3,545,259 +0.02(+0.09%)
Jun 02, 2016 19.56 19.71 19.53 19.70 5,408,282 +0.05(+0.27%)
Jun 01, 2016 19.42 19.66 19.41 19.65 4,885,695 -0.17(-0.85%)
May 31, 2016 20.11 20.15 19.74 19.81 5,664,756 -0.41(-2.02%)
May 27, 2016 20.01 20.22 20.22 20.22 6,249,770 +0.12(+0.58%)
May 26, 2016 20.02 20.22 19.98 20.11 5,825,440 +0.17(+0.88%)
May 25, 2016 19.86 20.00 19.83 19.93 5,186,368 +0.26(+1.30%)
May 24, 2016 19.49 19.69 19.48 19.67 4,066,980 +0.36(+1.87%)
May 23, 2016 19.38 19.42 19.29 19.31 5,796,563 -0.31(-1.60%)
May 20, 2016 19.65 19.77 19.62 19.63 6,601,245 +0.02(+0.12%)
May 19, 2016 19.70 19.72 19.42 19.60 6,246,636 -0.29(-1.47%)
May 18, 2016 19.77 20.09 19.72 19.90 12,760,679 +0.32(+1.64%)
May 17, 2016 19.51 19.69 19.37 19.58 13,706,241 +0.49(+2.57%)
May 16, 2016 18.93 19.11 18.93 19.09 5,302,347 +0.12(+0.65%)
May 13, 2016 18.92 19.10 18.92 18.96 5,107,294 -0.18(-0.94%)
May 12, 2016 19.25 19.30 19.05 19.14 4,528,391 +0.19(+0.98%)
May 11, 2016 19.02 19.11 18.94 18.96 4,174,533 -0.05(-0.25%)
May 10, 2016 18.77 19.03 18.74 19.00 3,022,569 +0.30(+1.62%)
May 09, 2016 18.78 18.79 18.62 18.70 3,287,812 -0.09(-0.50%)
May 06, 2016 18.63 18.80 18.53 18.79 3,252,326 -0.01(-0.03%)
May 05, 2016 18.71 18.92 18.67 18.80 5,660,747 +0.07(+0.37%)
May 04, 2016 18.68 18.77 18.61 18.73 7,710,189 -0.30(-1.59%)
May 03, 2016 19.21 19.23 18.97 19.03 4,218,366 -0.21(-1.09%)
May 02, 2016 19.10 19.25 19.10 19.24 4,337,374 +0.16(+0.82%)
Apr 29, 2016 19.01 19.14 18.96 19.09 7,985,429 -0.14(-0.73%)
Apr 28, 2016 19.17 19.38 19.15 19.23 8,929,279 -0.17(-0.87%)
Apr 27, 2016 19.27 19.45 19.18 19.39 6,281,331 -0.08(-0.39%)
Apr 26, 2016 19.45 19.55 19.38 19.47 4,693,736 +0.01(+0.06%)
Apr 25, 2016 19.27 19.48 19.20 19.46 3,622,288 +0.04(+0.21%)
Apr 22, 2016 19.21 19.42 19.19 19.42 6,040,358 -0.06(-0.33%)
Apr 21, 2016 19.66 19.66 19.40 19.48 5,248,755 -0.14(-0.71%)
Apr 20, 2016 19.61 19.73 19.59 19.62 5,964,876 -0.09(-0.47%)
Apr 19, 2016 19.55 19.74 19.47 19.72 5,861,344 +0.54(+2.80%)
Apr 18, 2016 18.95 19.18 18.95 19.18 5,142,654 +0.04(+0.21%)
Apr 15, 2016 19.02 19.20 18.99 19.14 4,583,749 +0.28(+1.48%)
Apr 14, 2016 18.77 18.91 18.72 18.86 3,392,630 -0.06(-0.34%)
Apr 13, 2016 18.95 19.00 18.85 18.92 3,766,143 -0.11(-0.55%)
Apr 12, 2016 18.88 19.07 18.75 19.03 4,247,873 +0.26(+1.37%)
Apr 11, 2016 18.95 18.98 18.76 18.77 6,343,579 -0.01(-0.06%)
Apr 08, 2016 18.70 18.96 18.70 18.78 9,099,351 +0.31(+1.70%)
Apr 07, 2016 18.30 18.48 18.26 18.47 12,042,673 +0.20(+1.08%)
Apr 06, 2016 18.01 18.29 17.96 18.27 5,346,908 +0.40(+2.22%)
Apr 05, 2016 18.18 18.23 17.78 17.87 8,881,279 -0.63(-3.40%)
Apr 04, 2016 18.44 18.57 18.37 18.50 7,150,819 +0.01(+0.03%)
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.