Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.23 18.35 18.17 18.33 3,499,016 +0.26(+1.43%)
Sep 28, 2017 18.02 18.15 18.00 18.07 6,335,904 -0.19(-1.06%)
Sep 27, 2017 18.29 18.34 18.21 18.27 3,784,903 -0.08(-0.44%)
Sep 26, 2017 18.38 18.41 18.26 18.35 3,122,947 -0.07(-0.40%)
Sep 25, 2017 18.40 18.50 18.38 18.42 4,269,247 -0.03(-0.14%)
Sep 22, 2017 18.45 18.52 18.40 18.45 3,245,981 +0.01(+0.07%)
Sep 21, 2017 18.36 18.50 18.36 18.43 2,510,511 -0.15(-0.83%)
Sep 20, 2017 18.67 18.71 18.48 18.59 3,763,168 +0.00(+0.00%)
Sep 19, 2017 18.46 18.65 18.44 18.59 3,744,161 +0.15(+0.84%)
Sep 18, 2017 18.46 18.58 18.37 18.43 4,192,932 +0.08(+0.42%)
Sep 15, 2017 18.33 18.37 18.26 18.36 6,023,685 -0.06(-0.31%)
Sep 14, 2017 18.45 18.48 18.35 18.42 2,613,426 -0.12(-0.66%)
Sep 13, 2017 18.59 18.65 18.52 18.54 2,828,193 -0.06(-0.35%)
Sep 12, 2017 18.53 18.65 18.52 18.60 2,810,183 -0.03(-0.14%)
Sep 11, 2017 18.47 18.67 18.47 18.63 2,958,853 +0.27(+1.47%)
Sep 08, 2017 18.38 18.42 18.33 18.36 2,361,174 +0.01(+0.07%)
Sep 07, 2017 18.48 18.48 18.33 18.34 4,523,090 -0.03(-0.14%)
Sep 06, 2017 18.42 18.46 18.35 18.37 4,357,998 +0.08(+0.46%)
Sep 05, 2017 18.47 18.24 18.29 4,208,101 -0.30(-1.59%)
Sep 01, 2017 18.75 18.76 18.56 18.58 4,591,641 -0.12(-0.62%)
Aug 31, 2017 18.53 18.71 18.53 18.70 3,071,993 +0.20(+1.08%)
Aug 30, 2017 18.45 18.53 18.42 18.50 5,076,329 +0.17(+0.91%)
Aug 29, 2017 18.29 18.40 18.29 18.33 3,625,239 -0.16(-0.87%)
Aug 28, 2017 18.51 18.56 18.45 18.49 2,224,676 +0.00(+0.00%)
Aug 25, 2017 18.45 18.55 18.43 18.49 3,102,140 +0.09(+0.49%)
Aug 24, 2017 18.44 18.46 18.38 18.40 3,249,202 -0.04(-0.21%)
Aug 23, 2017 18.47 18.49 18.42 18.44 3,655,752 -0.12(-0.62%)
Aug 22, 2017 18.51 18.60 18.48 18.56 3,634,885 +0.07(+0.38%)
Aug 21, 2017 18.51 18.56 18.46 18.49 3,590,388 +0.10(+0.53%)
Aug 18, 2017 18.44 18.47 18.36 18.39 5,033,853 -0.01(-0.04%)
Aug 17, 2017 18.67 18.70 18.40 18.40 5,453,929 -0.29(-1.55%)
Aug 16, 2017 18.66 18.72 18.64 18.69 3,846,583 -0.01(-0.07%)
Aug 15, 2017 18.69 18.73 18.60 18.70 4,162,008 -0.17(-0.89%)
Aug 14, 2017 18.74 18.91 18.72 18.87 4,445,387 +0.19(+1.00%)
Aug 11, 2017 18.74 18.77 18.60 18.68 8,627,938 -0.18(-0.96%)
Aug 10, 2017 19.00 19.00 18.85 18.86 4,153,556 -0.35(-1.81%)
Aug 09, 2017 19.20 19.31 19.15 19.21 5,629,617 +0.13(+0.68%)
Aug 08, 2017 19.09 19.18 19.04 19.08 3,108,597 -0.18(-0.94%)
Aug 07, 2017 19.31 19.32 19.24 19.26 3,106,841 +0.06(+0.30%)
Aug 04, 2017 19.20 19.23 19.16 19.20 4,812,224 +0.03(+0.13%)
Aug 03, 2017 19.07 19.25 19.03 19.18 2,626,526 +0.06(+0.34%)
Aug 02, 2017 19.07 19.11 18.99 19.11 2,570,196 +0.02(+0.10%)
Aug 01, 2017 19.24 19.25 19.09 19.09 2,880,526 -0.03(-0.13%)
Jul 31, 2017 19.05 19.14 19.01 19.12 3,052,891 +0.15(+0.82%)
Jul 28, 2017 18.79 18.99 18.78 18.96 3,595,691 -0.05(-0.27%)
Jul 27, 2017 19.15 19.16 18.89 19.01 5,352,021 +0.23(+1.20%)
Jul 26, 2017 18.75 18.82 18.72 18.79 4,012,428 +0.05(+0.24%)
Jul 25, 2017 18.89 18.92 18.73 18.74 2,797,674 -0.13(-0.68%)
Jul 24, 2017 18.88 18.91 18.78 18.87 4,458,979 -0.30(-1.58%)
Jul 21, 2017 19.29 19.30 19.10 19.18 5,614,524 +0.14(+0.71%)
Jul 20, 2017 19.03 19.09 18.95 19.04 4,711,145 +0.15(+0.78%)
Jul 19, 2017 18.93 18.94 18.85 18.89 3,621,673 +0.12(+0.65%)
Jul 18, 2017 18.71 18.78 18.65 18.77 3,002,156 -0.05(-0.24%)
Jul 17, 2017 18.78 18.90 18.78 18.82 2,867,294 +0.07(+0.38%)
Jul 14, 2017 18.69 18.76 18.66 18.74 3,502,263 +0.03(+0.14%)
Jul 13, 2017 18.76 18.78 18.60 18.72 3,636,166 +0.10(+0.55%)
Jul 12, 2017 18.49 18.66 18.48 18.62 5,590,858 +0.34(+1.87%)
Jul 11, 2017 18.34 18.36 18.24 18.27 4,946,582 -0.23(-1.22%)
Jul 10, 2017 18.42 18.55 18.40 18.50 2,602,009 +0.03(+0.14%)
Jul 07, 2017 18.39 18.49 18.34 18.47 3,304,166 +0.07(+0.39%)
Jul 06, 2017 18.47 18.37 18.40 3,224,898 -0.02(-0.10%)
Jul 05, 2017 18.40 18.49 18.37 18.42 4,730,906 -0.05(-0.28%)
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.