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 (%)
Apr 28, 2017 15.94 16.08 15.88 16.06 6,385,634 -0.17(-1.06%)
Apr 27, 2017 16.26 16.30 16.21 16.23 5,342,077 -0.01(-0.04%)
Apr 26, 2017 16.19 16.29 16.18 16.24 6,454,344 +0.09(+0.57%)
Apr 25, 2017 16.22 16.23 16.13 16.14 8,196,397 -0.01(-0.04%)
Apr 24, 2017 16.08 16.16 16.07 16.15 6,213,949 +0.31(+1.97%)
Apr 21, 2017 15.91 15.92 15.81 15.84 4,331,644 -0.06(-0.39%)
Apr 20, 2017 15.89 15.96 15.87 15.90 3,492,183 +0.02(+0.12%)
Apr 19, 2017 16.00 16.03 15.86 15.88 5,075,018 -0.09(-0.58%)
Apr 18, 2017 15.97 15.98 15.84 15.97 4,156,454 +0.04(+0.23%)
Apr 17, 2017 15.91 15.95 15.86 15.94 4,599,542 +0.12(+0.74%)
Apr 13, 2017 15.88 15.94 15.82 15.82 4,852,027 -0.13(-0.81%)
Apr 12, 2017 15.89 15.96 15.84 15.95 7,096,699 +0.10(+0.66%)
Apr 11, 2017 15.87 15.89 15.72 15.84 5,240,270 +0.07(+0.43%)
Apr 10, 2017 15.79 15.83 15.75 15.78 5,376,887 +0.09(+0.55%)
Apr 07, 2017 15.69 15.74 15.66 15.69 6,773,218 -0.13(-0.85%)
Apr 06, 2017 15.87 15.91 15.81 15.83 5,544,685 -0.17(-1.04%)
Apr 05, 2017 16.09 16.11 15.98 15.99 5,134,355 -0.04(-0.27%)
Apr 04, 2017 16.03 16.09 15.97 16.03 5,019,266 -0.08(-0.49%)
Apr 03, 2017 16.19 16.21 16.03 16.11 5,062,137 -0.09(-0.57%)
Mar 31, 2017 16.20 16.30 16.18 16.21 6,293,576 -0.01(-0.08%)
Mar 30, 2017 16.19 16.26 16.14 16.22 5,933,253 -0.12(-0.71%)
Mar 29, 2017 16.26 16.36 16.24 16.33 5,302,359 +0.00(+0.00%)
Mar 28, 2017 16.38 16.43 16.32 16.33 6,085,324 -0.17(-1.00%)
Mar 27, 2017 16.46 16.54 16.43 16.50 6,372,407 +0.02(+0.11%)
Mar 24, 2017 16.45 16.54 16.39 16.48 9,161,241 +0.06(+0.37%)
Mar 23, 2017 16.26 16.52 16.25 16.42 10,975,699 +0.15(+0.94%)
Mar 22, 2017 16.14 16.29 16.04 16.27 11,945,274 +0.01(+0.04%)
Mar 21, 2017 16.40 16.41 16.24 16.26 8,392,499 +0.02(+0.15%)
Mar 20, 2017 16.29 16.35 16.17 16.24 7,175,537 -0.04(-0.26%)
Mar 17, 2017 16.21 16.31 16.14 16.28 8,457,887 +0.10(+0.64%)
Mar 16, 2017 16.00 16.18 15.99 16.18 12,151,958 +0.31(+1.93%)
Mar 15, 2017 15.50 15.98 15.48 15.87 19,951,130 +0.42(+2.70%)
Mar 14, 2017 15.48 15.51 15.43 15.45 5,399,411 -0.07(-0.43%)
Mar 13, 2017 15.51 15.54 15.45 15.52 6,988,124 +0.02(+0.16%)
Mar 10, 2017 15.40 15.52 15.40 15.49 6,374,289 +0.05(+0.32%)
Mar 09, 2017 15.45 15.46 15.37 15.45 8,208,814 +0.08(+0.52%)
Mar 08, 2017 15.45 15.46 15.34 15.37 7,579,024 +0.01(+0.08%)
Mar 07, 2017 15.34 15.41 15.31 15.35 4,392,213 -0.06(-0.36%)
Mar 06, 2017 15.45 15.45 15.38 15.41 4,662,696 -0.09(-0.55%)
Mar 03, 2017 15.45 15.51 15.38 15.49 6,835,728 +0.02(+0.12%)
Mar 02, 2017 15.45 15.54 15.43 15.48 5,385,868 -0.04(-0.24%)
Mar 01, 2017 15.47 15.59 15.45 15.51 5,603,982 -0.07(-0.43%)
Feb 28, 2017 15.67 15.72 15.56 15.58 5,537,568 +0.00(+0.00%)
Feb 27, 2017 15.54 15.63 15.52 15.58 5,771,110 -0.20(-1.24%)
Feb 24, 2017 15.76 15.86 15.73 15.78 6,923,607 -0.02(-0.16%)
Feb 23, 2017 15.73 15.82 15.68 15.80 6,930,388 +0.17(+1.06%)
Feb 22, 2017 15.67 15.69 15.58 15.64 6,397,454 +0.00(+0.00%)
Feb 21, 2017 15.59 15.65 15.53 15.64 8,040,906 +0.24(+1.55%)
Feb 17, 2017 15.40 15.40 15.40 0 -0.07(-0.44%)
Feb 16, 2017 15.43 15.50 15.41 15.46 6,678,469 +0.12(+0.76%)
Feb 15, 2017 15.16 15.36 15.13 15.35 7,096,913 +0.09(+0.60%)
Feb 14, 2017 15.26 15.30 15.19 15.26 5,035,283 -0.07(-0.44%)
Feb 13, 2017 15.37 15.38 15.22 15.32 4,959,691 -0.01(-0.04%)
Feb 10, 2017 15.35 15.42 15.31 15.33 6,769,330 -0.18(-1.15%)
Feb 09, 2017 15.54 15.55 15.45 15.51 10,990,089 +0.26(+1.69%)
Feb 08, 2017 15.24 15.31 15.19 15.25 9,988,871 +0.26(+1.72%)
Feb 07, 2017 14.96 15.02 14.91 14.99 8,124,072 +0.02(+0.12%)
Feb 06, 2017 14.94 15.00 14.91 14.97 8,275,835 -0.13(-0.85%)
Feb 03, 2017 15.10 15.18 15.07 15.10 6,802,619 -0.04(-0.24%)
Feb 02, 2017 15.08 15.18 15.06 15.14 9,795,739 -0.07(-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.