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 (%)
May 31, 2016 19.19 19.23 18.84 18.92 5,933,601 -0.39(-2.02%)
May 27, 2016 19.11 19.31 19.31 19.31 6,546,380 +0.11(+0.58%)
May 26, 2016 19.12 19.30 19.08 19.19 6,101,912 +0.17(+0.88%)
May 25, 2016 18.96 19.09 18.93 19.03 5,432,509 +0.24(+1.30%)
May 24, 2016 18.61 18.79 18.60 18.78 4,259,997 +0.35(+1.87%)
May 23, 2016 18.50 18.54 18.42 18.44 6,071,664 -0.30(-1.60%)
May 20, 2016 18.76 18.88 18.73 18.74 6,914,536 +0.02(+0.12%)
May 19, 2016 18.81 18.83 18.54 18.72 6,543,097 -0.28(-1.47%)
May 18, 2016 18.87 19.18 18.83 18.99 13,366,292 +0.31(+1.64%)
May 17, 2016 18.62 18.79 18.49 18.69 14,356,730 +0.47(+2.57%)
May 16, 2016 18.08 18.24 18.08 18.22 5,553,993 +0.12(+0.65%)
May 13, 2016 18.06 18.23 18.06 18.10 5,349,682 -0.17(-0.94%)
May 12, 2016 18.38 18.42 18.18 18.28 4,743,305 +0.18(+0.98%)
May 11, 2016 18.16 18.25 18.08 18.10 4,372,654 -0.04(-0.25%)
May 10, 2016 17.91 18.17 17.89 18.14 3,166,018 +0.29(+1.62%)
May 09, 2016 17.93 17.94 17.78 17.85 3,443,849 -0.09(-0.50%)
May 06, 2016 17.79 17.95 17.69 17.94 3,406,680 -0.01(-0.03%)
May 05, 2016 17.86 18.06 17.82 17.95 5,929,402 +0.07(+0.37%)
May 04, 2016 17.83 17.92 17.77 17.88 8,076,109 -0.29(-1.59%)
May 03, 2016 18.34 18.35 18.11 18.17 4,418,567 -0.20(-1.09%)
May 02, 2016 18.24 18.38 18.24 18.37 4,543,223 +0.15(+0.82%)
Apr 29, 2016 18.15 18.27 18.10 18.22 8,364,412 -0.13(-0.73%)
Apr 28, 2016 18.30 18.50 18.28 18.35 9,353,057 -0.16(-0.87%)
Apr 27, 2016 18.39 18.57 18.31 18.52 6,579,438 -0.07(-0.39%)
Apr 26, 2016 18.57 18.66 18.50 18.59 4,916,498 +0.01(+0.06%)
Apr 25, 2016 18.40 18.59 18.33 18.58 3,794,200 +0.04(+0.21%)
Apr 22, 2016 18.34 18.54 18.32 18.54 6,327,029 -0.06(-0.33%)
Apr 21, 2016 18.77 18.77 18.52 18.60 5,497,858 -0.13(-0.71%)
Apr 20, 2016 18.72 18.84 18.71 18.73 6,247,965 -0.09(-0.47%)
Apr 19, 2016 18.66 18.84 18.59 18.82 6,139,519 +0.51(+2.80%)
Apr 18, 2016 18.09 18.31 18.09 18.31 5,386,720 +0.04(+0.21%)
Apr 15, 2016 18.15 18.33 18.13 18.27 4,801,291 +0.27(+1.48%)
Apr 14, 2016 17.91 18.05 17.87 18.00 3,553,642 -0.06(-0.34%)
Apr 13, 2016 18.09 18.14 17.99 18.07 3,944,882 -0.10(-0.55%)
Apr 12, 2016 18.02 18.20 17.90 18.17 4,449,474 +0.24(+1.37%)
Apr 11, 2016 18.09 18.12 17.91 17.92 6,644,641 -0.01(-0.06%)
Apr 08, 2016 17.85 18.10 17.85 17.93 9,531,200 +0.30(+1.70%)
Apr 07, 2016 17.47 17.64 17.43 17.63 12,614,210 +0.19(+1.08%)
Apr 06, 2016 17.19 17.46 17.15 17.44 5,600,669 +0.38(+2.22%)
Apr 05, 2016 17.36 17.40 16.98 17.06 9,302,778 -0.60(-3.40%)
Apr 04, 2016 17.61 17.73 17.54 17.66 7,490,192 +0.01(+0.03%)
Apr 01, 2016 17.43 17.71 17.38 17.66 6,722,148 -0.18(-1.00%)
Mar 31, 2016 17.83 17.92 17.76 17.84 5,022,547 -0.03(-0.16%)
Mar 30, 2016 17.92 18.04 17.86 17.86 5,782,556 +0.18(+1.01%)
Mar 29, 2016 17.40 17.74 17.32 17.69 5,703,663 +0.19(+1.08%)
Mar 28, 2016 17.56 17.57 17.39 17.50 2,480,254 +0.08(+0.45%)
Mar 24, 2016 17.25 17.42 17.42 17.42 3,291,787 +0.02(+0.13%)
Mar 23, 2016 17.42 17.45 17.37 17.40 3,509,309 +0.01(+0.06%)
Mar 22, 2016 17.19 17.43 17.19 17.39 5,272,034 -0.11(-0.64%)
Mar 21, 2016 17.39 17.58 17.38 17.50 5,170,061 -0.07(-0.38%)
Mar 18, 2016 17.82 17.82 17.55 17.56 4,474,915 -0.22(-1.22%)
Mar 17, 2016 17.66 17.83 17.54 17.78 4,445,952 +0.23(+1.33%)
Mar 16, 2016 17.32 17.57 17.29 17.55 4,194,191 +0.14(+0.80%)
Mar 15, 2016 17.45 17.46 17.36 17.41 6,146,694 -0.16(-0.89%)
Mar 14, 2016 17.58 17.63 17.54 17.56 6,453,434 +0.04(+0.25%)
Mar 11, 2016 17.29 17.53 17.27 17.52 4,425,012 +0.51(+2.98%)
Mar 10, 2016 17.15 17.27 16.86 17.01 4,481,506 -0.10(-0.57%)
Mar 09, 2016 17.20 17.26 17.07 17.11 4,331,223 -0.13(-0.73%)
Mar 08, 2016 17.30 17.35 17.17 17.24 3,467,238 -0.09(-0.51%)
Mar 07, 2016 17.14 17.42 17.08 17.32 4,465,415 -0.24(-1.39%)
Mar 04, 2016 17.63 17.66 17.50 17.57 3,829,060 +0.03(+0.19%)
Mar 03, 2016 17.44 17.57 17.36 17.54 3,773,520 +0.09(+0.51%)
Mar 02, 2016 17.29 17.46 17.22 17.45 3,886,918 +0.00(+0.00%)
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.