Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.03 -0.21 (-2.00%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.88 16.89 16.75 16.78 8,214,374 +0.02(+0.10%)
Sep 29, 2016 17.01 17.02 16.70 16.76 8,662,044 -0.21(-1.25%)
Sep 28, 2016 16.95 17.02 16.87 16.98 7,795,895 +0.13(+0.75%)
Sep 27, 2016 16.65 16.88 16.61 16.85 7,227,613 +0.12(+0.69%)
Sep 26, 2016 16.66 16.77 16.60 16.73 9,429,885 -0.05(-0.27%)
Sep 23, 2016 16.76 16.80 16.72 16.78 11,455,331 -0.28(-1.62%)
Sep 22, 2016 17.20 17.23 17.02 17.06 8,267,432 -0.14(-0.80%)
Sep 21, 2016 17.02 17.21 16.96 17.19 9,209,201 +0.26(+1.56%)
Sep 20, 2016 16.98 16.99 16.85 16.93 9,942,344 +0.12(+0.72%)
Sep 19, 2016 16.96 16.97 16.79 16.81 6,504,390 +0.12(+0.72%)
Sep 16, 2016 16.79 16.80 16.60 16.69 16,024,537 -0.33(-1.96%)
Sep 15, 2016 16.92 17.09 16.88 17.02 10,606,023 +0.07(+0.41%)
Sep 14, 2016 16.87 17.04 16.83 16.95 12,177,564 -0.12(-0.71%)
Sep 13, 2016 17.27 17.27 16.96 17.07 12,964,966 -0.46(-2.63%)
Sep 12, 2016 17.18 17.56 17.13 17.53 18,486,528 +0.45(+2.66%)
Sep 09, 2016 17.30 17.30 17.05 17.08 10,250,902 -0.30(-1.72%)
Sep 08, 2016 17.30 17.42 17.27 17.38 8,221,981 -0.02(-0.13%)
Sep 07, 2016 17.57 17.61 17.36 17.40 7,406,916 -0.26(-1.47%)
Sep 06, 2016 17.59 17.68 17.55 17.66 5,287,509 -0.13(-0.71%)
Sep 02, 2016 17.66 17.79 17.79 17.79 6,681,148 +0.41(+2.35%)
Sep 01, 2016 17.50 17.52 17.32 17.38 6,306,737 -0.26(-1.50%)
Aug 31, 2016 17.75 17.77 17.59 17.64 5,664,421 +0.01(+0.07%)
Aug 30, 2016 17.75 17.80 17.58 17.63 6,917,603 -0.24(-1.32%)
Aug 29, 2016 17.82 17.91 17.80 17.87 2,348,394 +0.03(+0.16%)
Aug 26, 2016 17.95 18.13 17.76 17.84 6,019,720 -0.06(-0.35%)
Aug 25, 2016 18.03 18.04 17.88 17.90 3,828,903 -0.16(-0.89%)
Aug 24, 2016 18.08 18.12 18.03 18.06 5,361,505 -0.01(-0.03%)
Aug 23, 2016 18.20 18.23 18.05 18.07 4,276,751 +0.05(+0.26%)
Aug 22, 2016 17.95 18.04 17.91 18.02 5,302,054 +0.00(+0.00%)
Aug 19, 2016 17.99 18.06 17.89 18.02 5,882,641 -0.21(-1.17%)
Aug 18, 2016 18.06 18.24 18.03 18.24 4,906,093 +0.19(+1.05%)
Aug 17, 2016 18.09 18.09 17.90 18.05 3,924,338 +0.08(+0.45%)
Aug 16, 2016 17.96 18.06 17.93 17.97 6,363,603 -0.07(-0.41%)
Aug 15, 2016 17.97 18.09 17.95 18.04 7,381,964 +0.07(+0.42%)
Aug 12, 2016 18.06 18.12 17.95 17.97 3,533,547 -0.01(-0.06%)
Aug 11, 2016 17.79 18.03 17.75 17.98 5,894,612 +0.27(+1.53%)
Aug 10, 2016 17.71 17.76 17.64 17.71 5,802,288 -0.06(-0.36%)
Aug 09, 2016 17.63 17.82 17.61 17.77 6,155,366 -0.03(-0.16%)
Aug 08, 2016 17.67 17.85 17.67 17.80 8,491,715 -0.12(-0.64%)
Aug 05, 2016 17.82 17.95 17.78 17.91 5,724,180 +0.04(+0.22%)
Aug 04, 2016 17.82 17.91 17.73 17.87 7,874,705 -0.08(-0.45%)
Aug 03, 2016 17.65 17.97 17.65 17.95 10,939,172 +0.24(+1.33%)
Aug 02, 2016 17.68 17.74 17.59 17.72 6,476,277 +0.02(+0.10%)
Aug 01, 2016 17.68 17.86 17.66 17.70 4,463,637 -0.09(-0.49%)
Jul 29, 2016 17.65 17.87 17.57 17.79 4,618,233 +0.06(+0.36%)
Jul 28, 2016 17.76 17.78 17.63 17.72 6,858,271 -0.19(-1.06%)
Jul 27, 2016 17.96 18.01 17.75 17.91 5,282,898 +0.04(+0.22%)
Jul 26, 2016 17.95 18.01 17.78 17.87 4,844,420 -0.16(-0.89%)
Jul 25, 2016 17.96 18.09 17.92 18.03 6,531,002 -0.01(-0.03%)
Jul 22, 2016 18.00 18.11 17.98 18.04 12,193,897 +0.71(+4.08%)
Jul 21, 2016 17.25 17.45 17.22 17.33 6,244,258 -0.03(-0.20%)
Jul 20, 2016 17.32 17.41 17.25 17.37 5,106,225 +0.12(+0.70%)
Jul 19, 2016 17.33 17.39 17.19 17.25 9,856,237 -0.31(-1.74%)
Jul 18, 2016 17.51 17.61 17.41 17.55 9,138,433 -0.09(-0.52%)
Jul 15, 2016 17.60 17.68 17.53 17.64 7,274,490 -0.03(-0.20%)
Jul 14, 2016 17.77 17.78 17.59 17.68 8,068,111 +0.06(+0.36%)
Jul 13, 2016 17.64 17.84 17.61 17.61 10,174,540 -0.17(-0.97%)
Jul 12, 2016 17.49 17.84 17.41 17.79 18,162,170 +0.25(+1.44%)
Jul 11, 2016 17.34 17.61 17.31 17.53 9,473,041 +0.28(+1.63%)
Jul 08, 2016 17.33 17.04 17.04 17.25 6,321,513 +0.21(+1.22%)
Jul 07, 2016 17.27 17.28 16.97 17.04 6,782,304 -0.36(-2.05%)
Jul 05, 2016 17.35 17.51 17.34 17.40 7,685,943 -0.36(-2.01%)
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.