Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.26 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.92 17.94 17.76 17.81 5,611,111 +0.01(+0.07%)
Aug 30, 2016 17.92 17.97 17.75 17.80 6,852,499 -0.24(-1.32%)
Aug 29, 2016 17.99 18.08 17.97 18.04 2,326,292 +0.03(+0.16%)
Aug 26, 2016 18.12 18.30 17.92 18.01 5,963,065 -0.06(-0.35%)
Aug 25, 2016 18.21 18.21 18.05 18.07 3,792,867 -0.16(-0.89%)
Aug 24, 2016 18.25 18.29 18.20 18.23 5,311,046 -0.01(-0.03%)
Aug 23, 2016 18.37 18.40 18.22 18.24 4,236,501 +0.05(+0.26%)
Aug 22, 2016 18.12 18.21 18.08 18.19 5,252,154 +0.00(+0.00%)
Aug 19, 2016 18.17 18.23 18.06 18.19 5,827,277 -0.21(-1.17%)
Aug 18, 2016 18.23 18.42 18.21 18.41 4,859,920 +0.19(+1.05%)
Aug 17, 2016 18.26 18.26 18.07 18.22 3,887,404 +0.08(+0.45%)
Aug 16, 2016 18.13 18.23 18.10 18.14 6,303,712 -0.08(-0.42%)
Aug 15, 2016 18.14 18.26 18.12 18.21 7,312,489 +0.08(+0.42%)
Aug 12, 2016 18.23 18.29 18.12 18.14 3,500,291 -0.01(-0.06%)
Aug 11, 2016 17.96 18.21 17.92 18.15 5,839,136 +0.27(+1.53%)
Aug 10, 2016 17.87 17.93 17.80 17.87 5,747,680 -0.06(-0.36%)
Aug 09, 2016 17.79 17.99 17.78 17.94 6,097,435 -0.03(-0.16%)
Aug 08, 2016 17.84 18.02 17.83 17.97 8,411,796 -0.12(-0.64%)
Aug 05, 2016 17.99 18.12 17.95 18.08 5,670,307 +0.04(+0.23%)
Aug 04, 2016 17.99 18.08 17.90 18.04 7,800,593 -0.08(-0.45%)
Aug 03, 2016 17.82 18.14 17.82 18.12 10,836,219 +0.24(+1.33%)
Aug 02, 2016 17.85 17.90 17.76 17.89 6,415,325 +0.02(+0.10%)
Aug 01, 2016 17.85 18.03 17.83 17.87 4,421,628 -0.09(-0.49%)
Jul 29, 2016 17.82 18.04 17.74 17.96 4,574,769 +0.06(+0.36%)
Jul 28, 2016 17.93 17.94 17.80 17.89 6,793,724 -0.19(-1.06%)
Jul 27, 2016 18.13 18.18 17.92 18.08 5,233,178 +0.04(+0.23%)
Jul 26, 2016 18.12 18.19 17.95 18.04 4,798,827 -0.16(-0.89%)
Jul 25, 2016 18.13 18.26 18.09 18.21 6,469,536 -0.01(-0.03%)
Jul 22, 2016 18.17 18.28 18.15 18.21 12,079,135 +0.71(+4.09%)
Jul 21, 2016 17.41 17.61 17.38 17.50 6,185,490 -0.03(-0.20%)
Jul 20, 2016 17.48 17.57 17.41 17.53 5,058,168 +0.12(+0.70%)
Jul 19, 2016 17.50 17.56 17.36 17.41 9,763,476 -0.31(-1.74%)
Jul 18, 2016 17.68 17.78 17.58 17.72 9,052,427 -0.09(-0.52%)
Jul 15, 2016 17.77 17.84 17.70 17.81 7,206,026 -0.03(-0.20%)
Jul 14, 2016 17.94 17.95 17.76 17.85 7,992,178 +0.06(+0.36%)
Jul 13, 2016 17.80 18.01 17.78 17.78 10,078,782 -0.17(-0.97%)
Jul 12, 2016 17.65 18.01 17.58 17.96 17,991,236 +0.26(+1.44%)
Jul 11, 2016 17.51 17.78 17.48 17.70 9,383,886 +0.28(+1.63%)
Jul 08, 2016 17.49 17.21 17.21 17.42 6,262,019 +0.21(+1.22%)
Jul 07, 2016 17.44 17.45 17.13 17.21 6,718,473 -0.36(-2.05%)
Jul 05, 2016 17.51 17.68 17.50 17.57 7,613,607 -0.36(-2.01%)
Jul 01, 2016 17.87 17.93 17.93 17.93 5,753,707 -0.02(-0.13%)
Jun 30, 2016 17.50 17.95 17.46 17.95 10,811,524 +0.45(+2.56%)
Jun 29, 2016 17.63 17.72 17.46 17.50 15,416,025 +0.27(+1.55%)
Jun 28, 2016 17.29 17.29 17.03 17.24 17,446,248 +0.78(+4.77%)
Jun 27, 2016 16.63 16.74 16.22 16.45 31,682,646 -1.08(-6.17%)
Jun 24, 2016 17.30 17.89 17.29 17.53 28,955,014 -1.34(-7.08%)
Jun 23, 2016 18.98 18.99 18.68 18.87 10,634,737 +0.26(+1.41%)
Jun 22, 2016 18.63 18.86 18.60 18.61 8,615,789 +0.10(+0.57%)
Jun 21, 2016 18.46 18.64 18.37 18.50 7,722,660 -0.02(-0.09%)
Jun 20, 2016 18.74 18.79 18.50 18.52 11,672,784 +0.56(+3.11%)
Jun 17, 2016 17.85 17.98 17.70 17.96 10,224,595 +0.25(+1.41%)
Jun 16, 2016 17.39 17.73 17.21 17.71 11,759,240 +0.07(+0.40%)
Jun 15, 2016 17.75 17.86 17.60 17.64 8,395,322 +0.02(+0.13%)
Jun 14, 2016 17.64 17.71 17.42 17.62 14,599,797 -0.19(-1.04%)
Jun 13, 2016 17.73 17.87 17.72 17.80 13,884,928 -0.31(-1.70%)
Jun 10, 2016 18.13 18.23 18.01 18.11 10,846,174 -0.60(-3.23%)
Jun 09, 2016 18.90 18.94 18.67 18.72 7,614,409 -0.43(-2.25%)
Jun 08, 2016 19.15 19.21 19.09 19.15 5,307,421 -0.06(-0.29%)
Jun 07, 2016 19.12 19.25 19.11 19.20 5,450,395 +0.09(+0.49%)
Jun 06, 2016 18.98 19.17 18.97 19.11 5,797,433 +0.11(+0.58%)
Jun 03, 2016 18.94 19.01 18.79 19.00 3,678,566 +0.02(+0.09%)
Jun 02, 2016 18.85 19.00 18.83 18.98 5,611,641 +0.05(+0.27%)
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.