Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.27 +0.09 (+0.88%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.27 15.40 15.21 15.38 6,667,631 -0.16(-1.06%)
Apr 27, 2017 15.57 15.61 15.53 15.54 5,577,990 -0.01(-0.04%)
Apr 26, 2017 15.50 15.60 15.49 15.55 6,739,376 +0.09(+0.57%)
Apr 25, 2017 15.54 15.54 15.45 15.46 8,558,360 -0.01(-0.04%)
Apr 24, 2017 15.40 15.47 15.39 15.47 6,488,364 +0.30(+1.97%)
Apr 21, 2017 15.23 15.24 15.14 15.17 4,522,935 -0.06(-0.39%)
Apr 20, 2017 15.22 15.29 15.20 15.23 3,646,402 +0.02(+0.12%)
Apr 19, 2017 15.32 15.36 15.19 15.21 5,299,137 -0.09(-0.58%)
Apr 18, 2017 15.29 15.30 15.17 15.30 4,340,009 +0.04(+0.23%)
Apr 17, 2017 15.24 15.28 15.19 15.26 4,802,664 +0.11(+0.74%)
Apr 13, 2017 15.21 15.26 15.15 15.15 5,066,299 -0.12(-0.81%)
Apr 12, 2017 15.22 15.28 15.17 15.27 7,410,098 +0.10(+0.66%)
Apr 11, 2017 15.20 15.22 15.05 15.17 5,471,687 +0.06(+0.43%)
Apr 10, 2017 15.12 15.16 15.08 15.11 5,614,337 +0.08(+0.55%)
Apr 07, 2017 15.03 15.07 15.00 15.03 7,072,332 -0.13(-0.85%)
Apr 06, 2017 15.20 15.23 15.14 15.16 5,789,545 -0.16(-1.03%)
Apr 05, 2017 15.41 15.43 15.31 15.32 5,361,095 -0.04(-0.27%)
Apr 04, 2017 15.35 15.41 15.30 15.36 5,240,923 -0.08(-0.50%)
Apr 03, 2017 15.50 15.53 15.35 15.43 5,285,687 -0.09(-0.57%)
Mar 31, 2017 15.51 15.61 15.49 15.52 6,571,508 -0.01(-0.08%)
Mar 30, 2017 15.50 15.57 15.46 15.53 6,195,273 -0.11(-0.71%)
Mar 29, 2017 15.57 15.67 15.56 15.64 5,536,518 +0.00(+0.00%)
Mar 28, 2017 15.69 15.73 15.63 15.64 6,354,059 -0.16(-1.00%)
Mar 27, 2017 15.77 15.84 15.73 15.80 6,653,821 +0.02(+0.11%)
Mar 24, 2017 15.75 15.84 15.69 15.78 9,565,812 +0.06(+0.37%)
Mar 23, 2017 15.57 15.82 15.56 15.73 11,460,400 +0.15(+0.94%)
Mar 22, 2017 15.45 15.60 15.36 15.58 12,472,792 +0.01(+0.04%)
Mar 21, 2017 15.70 15.72 15.56 15.57 8,763,122 +0.02(+0.15%)
Mar 20, 2017 15.60 15.66 15.49 15.55 7,492,418 -0.04(-0.26%)
Mar 17, 2017 15.52 15.62 15.46 15.59 8,831,398 +0.10(+0.64%)
Mar 16, 2017 15.32 15.50 15.32 15.49 12,688,603 +0.29(+1.93%)
Mar 15, 2017 14.85 15.30 14.82 15.20 20,832,196 +0.40(+2.70%)
Mar 14, 2017 14.83 14.86 14.78 14.80 5,637,855 -0.06(-0.43%)
Mar 13, 2017 14.85 14.88 14.79 14.86 7,296,728 +0.02(+0.16%)
Mar 10, 2017 14.75 14.86 14.75 14.84 6,655,786 +0.05(+0.32%)
Mar 09, 2017 14.79 14.81 14.72 14.79 8,571,326 +0.08(+0.52%)
Mar 08, 2017 14.80 14.81 14.69 14.72 7,913,723 +0.01(+0.08%)
Mar 07, 2017 14.69 14.76 14.66 14.70 4,586,179 -0.05(-0.36%)
Mar 06, 2017 14.79 14.79 14.73 14.76 4,868,607 -0.08(-0.55%)
Mar 03, 2017 14.80 14.85 14.73 14.84 7,137,602 +0.02(+0.12%)
Mar 02, 2017 14.80 14.89 14.78 14.82 5,623,714 -0.04(-0.24%)
Mar 01, 2017 14.82 14.93 14.79 14.86 5,851,461 -0.06(-0.43%)
Feb 28, 2017 15.01 15.05 14.90 14.92 5,782,114 +0.00(+0.00%)
Feb 27, 2017 14.88 14.97 14.87 14.92 6,025,970 -0.19(-1.24%)
Feb 24, 2017 15.10 15.19 15.06 15.11 7,229,362 -0.02(-0.16%)
Feb 23, 2017 15.06 15.15 15.02 15.13 7,236,443 +0.16(+1.06%)
Feb 22, 2017 15.01 15.03 14.92 14.97 6,679,974 +0.00(+0.00%)
Feb 21, 2017 14.93 14.99 14.87 14.97 8,396,003 +0.23(+1.55%)
Feb 17, 2017 14.75 14.75 14.75 0 -0.06(-0.44%)
Feb 16, 2017 14.78 14.85 14.76 14.81 6,973,399 +0.11(+0.76%)
Feb 15, 2017 14.52 14.71 14.49 14.70 7,410,321 +0.09(+0.60%)
Feb 14, 2017 14.62 14.65 14.55 14.61 5,257,647 -0.06(-0.44%)
Feb 13, 2017 14.72 14.73 14.58 14.68 5,178,717 -0.01(-0.04%)
Feb 10, 2017 14.70 14.77 14.66 14.68 7,068,272 -0.17(-1.15%)
Feb 09, 2017 14.88 14.89 14.80 14.85 11,475,424 +0.25(+1.69%)
Feb 08, 2017 14.60 14.66 14.55 14.60 10,429,992 +0.25(+1.72%)
Feb 07, 2017 14.33 14.39 14.28 14.36 8,482,842 +0.02(+0.12%)
Feb 06, 2017 14.31 14.36 14.28 14.34 8,641,306 -0.12(-0.85%)
Feb 03, 2017 14.46 14.53 14.43 14.46 7,103,031 -0.04(-0.24%)
Feb 02, 2017 14.45 14.54 14.43 14.50 10,228,331 -0.06(-0.44%)
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.