Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.34 -0.32 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.61 32.83 32.53 32.74 4,655,101 -0.24(-0.73%)
Apr 28, 2016 32.88 33.25 32.85 32.98 5,205,318 -0.29(-0.87%)
Apr 27, 2016 33.05 33.37 32.90 33.27 3,661,698 -0.13(-0.39%)
Apr 26, 2016 33.36 33.53 33.24 33.40 2,736,211 +0.02(+0.06%)
Apr 25, 2016 33.06 33.41 32.94 33.38 2,111,611 +0.07(+0.21%)
Apr 22, 2016 32.96 33.31 32.92 33.31 3,521,223 -0.11(-0.33%)
Apr 21, 2016 33.73 33.73 33.28 33.42 3,059,759 -0.24(-0.71%)
Apr 20, 2016 33.64 33.85 33.61 33.66 3,477,221 -0.16(-0.47%)
Apr 19, 2016 33.53 33.86 33.40 33.82 3,416,867 +0.92(+2.80%)
Apr 18, 2016 32.51 32.90 32.51 32.90 2,997,907 +0.07(+0.21%)
Apr 15, 2016 32.62 32.94 32.58 32.83 2,672,094 +0.48(+1.48%)
Apr 14, 2016 32.19 32.44 32.12 32.35 1,977,732 -0.11(-0.34%)
Apr 13, 2016 32.50 32.59 32.33 32.46 2,195,471 -0.18(-0.55%)
Apr 12, 2016 32.38 32.71 32.16 32.64 2,476,295 +0.44(+1.37%)
Apr 11, 2016 32.50 32.55 32.19 32.20 3,697,986 -0.02(-0.06%)
Apr 08, 2016 32.08 32.52 32.07 32.22 5,304,461 +0.54(+1.70%)
Apr 07, 2016 31.39 31.70 31.32 31.68 7,020,269 +0.34(+1.08%)
Apr 06, 2016 30.89 31.37 30.82 31.34 3,116,977 +0.68(+2.22%)
Apr 05, 2016 31.19 31.27 30.50 30.66 5,177,336 -1.08(-3.40%)
Apr 04, 2016 31.64 31.85 31.52 31.74 4,168,566 +0.01(+0.03%)
Apr 01, 2016 31.32 31.83 31.23 31.73 3,741,121 -0.32(-1.00%)
Mar 31, 2016 32.04 32.21 31.92 32.05 2,795,231 -0.05(-0.16%)
Mar 30, 2016 32.20 32.41 32.09 32.10 3,218,204 +0.32(+1.01%)
Mar 29, 2016 31.27 31.88 31.13 31.78 3,174,297 +0.34(+1.08%)
Mar 28, 2016 31.56 31.57 31.25 31.44 1,380,352 +0.14(+0.45%)
Mar 24, 2016 31.00 31.30 31.30 31.30 1,832,000 +0.04(+0.13%)
Mar 23, 2016 31.30 31.35 31.21 31.26 1,953,059 +0.02(+0.06%)
Mar 22, 2016 30.89 31.31 30.88 31.24 2,934,080 -0.20(-0.64%)
Mar 21, 2016 31.24 31.59 31.22 31.44 2,877,328 -0.12(-0.38%)
Mar 18, 2016 32.02 32.02 31.53 31.56 2,490,454 -0.39(-1.22%)
Mar 17, 2016 31.73 32.03 31.52 31.95 2,474,335 +0.42(+1.33%)
Mar 16, 2016 31.12 31.57 31.07 31.53 2,334,221 +0.25(+0.80%)
Mar 15, 2016 31.36 31.38 31.19 31.28 3,420,860 -0.28(-0.89%)
Mar 14, 2016 31.58 31.68 31.51 31.56 3,591,572 +0.08(+0.25%)
Mar 11, 2016 31.07 31.49 31.04 31.48 2,462,681 +0.91(+2.98%)
Mar 10, 2016 30.81 31.04 30.30 30.57 2,494,122 -0.18(-0.57%)
Mar 09, 2016 30.90 31.01 30.68 30.75 2,410,484 -0.22(-0.73%)
Mar 08, 2016 31.08 31.18 30.86 30.97 1,929,645 -0.16(-0.51%)
Mar 07, 2016 30.80 31.30 30.69 31.13 2,485,167 -0.44(-1.39%)
Mar 04, 2016 31.67 31.73 31.45 31.57 2,131,012 +0.06(+0.19%)
Mar 03, 2016 31.34 31.57 31.20 31.51 2,100,102 +0.16(+0.51%)
Mar 02, 2016 31.07 31.37 30.94 31.35 2,163,212 +0.00(+0.00%)
Mar 01, 2016 30.89 31.35 30.80 31.35 2,368,679 +0.95(+3.13%)
Feb 29, 2016 30.27 30.74 30.25 30.40 2,404,910 +0.00(+0.00%)
Feb 26, 2016 30.44 30.54 30.30 30.40 2,360,594 -0.28(-0.90%)
Feb 25, 2016 30.35 30.79 30.08 30.68 3,390,362 +0.79(+2.63%)
Feb 24, 2016 29.69 29.99 29.45 29.89 5,248,920 -0.14(-0.47%)
Feb 23, 2016 30.31 30.41 29.98 30.03 2,931,495 -0.62(-2.02%)
Feb 22, 2016 30.45 30.69 30.43 30.65 3,173,879 +0.08(+0.26%)
Feb 19, 2016 30.47 30.74 30.31 30.57 2,691,414 -0.39(-1.26%)
Feb 18, 2016 31.09 31.15 30.92 30.96 3,522,775 -0.13(-0.42%)
Feb 17, 2016 31.00 31.32 30.90 31.09 4,313,758 +0.83(+2.74%)
Feb 16, 2016 29.95 30.42 29.90 30.26 4,037,923 +0.36(+1.20%)
Feb 12, 2016 29.52 29.90 29.90 29.90 3,116,500 +0.63(+2.15%)
Feb 11, 2016 29.33 29.50 29.03 29.27 4,805,042 -0.09(-0.31%)
Feb 10, 2016 29.31 29.63 29.16 29.36 4,350,778 +0.12(+0.41%)
Feb 09, 2016 28.91 29.42 28.91 29.24 4,243,417 +0.05(+0.17%)
Feb 08, 2016 29.46 29.48 28.83 29.19 5,067,270 -0.96(-3.18%)
Feb 05, 2016 30.65 30.71 29.98 30.15 5,522,974 -0.75(-2.43%)
Feb 04, 2016 30.78 31.04 30.57 30.90 7,062,769 -0.68(-2.15%)
Feb 03, 2016 31.49 31.75 30.98 31.58 5,189,343 -0.32(-0.99%)
Feb 02, 2016 32.27 32.27 31.77 31.89 3,795,729 -0.82(-2.52%)
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.