Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.29 16.31 16.10 16.26 6,784,750 -0.15(-0.92%)
May 30, 2018 16.44 16.46 16.32 16.41 5,475,678 +0.16(+1.00%)
May 29, 2018 16.18 16.30 16.15 16.25 6,020,391 -0.16(-0.96%)
May 25, 2018 16.41 16.41 16.41 0 -0.09(-0.53%)
May 24, 2018 16.58 16.60 16.46 16.50 8,978,699 -0.18(-1.09%)
May 23, 2018 16.83 16.87 16.62 16.68 8,947,747 -0.22(-1.30%)
May 22, 2018 16.92 17.00 16.86 16.90 8,699,361 +0.25(+1.51%)
May 21, 2018 16.70 16.73 16.59 16.65 4,668,038 +0.08(+0.49%)
May 18, 2018 16.49 16.61 16.45 16.57 9,516,741 -0.13(-0.75%)
May 17, 2018 16.72 16.80 16.65 16.69 7,487,311 +0.01(+0.04%)
May 16, 2018 16.88 16.92 16.65 16.68 11,231,393 -0.28(-1.63%)
May 15, 2018 17.04 17.07 16.89 16.96 12,304,921 -0.83(-4.69%)
May 14, 2018 17.94 17.96 17.74 17.79 6,200,602 -0.25(-1.39%)
May 11, 2018 18.20 18.23 18.04 18.05 4,182,632 -0.01(-0.03%)
May 10, 2018 17.98 18.07 17.89 18.05 4,416,055 -0.01(-0.07%)
May 09, 2018 18.11 18.13 17.96 18.06 5,068,811 +0.15(+0.84%)
May 08, 2018 17.92 17.92 17.79 17.91 6,022,229 -0.18(-0.97%)
May 07, 2018 18.15 18.23 18.03 18.09 3,580,282 -0.01(-0.03%)
May 04, 2018 18.00 18.13 17.98 18.10 5,069,106 -0.09(-0.48%)
May 03, 2018 18.11 18.22 17.96 18.18 5,170,699 -0.08(-0.45%)
May 02, 2018 18.40 18.47 18.23 18.26 4,207,035 -0.01(-0.03%)
May 01, 2018 18.36 18.37 18.17 18.27 3,098,765 -0.18(-0.95%)
Apr 30, 2018 18.50 18.57 18.44 18.45 4,267,277 -0.06(-0.34%)
Apr 27, 2018 18.35 18.54 18.30 18.51 5,951,105 -0.26(-1.40%)
Apr 26, 2018 18.72 18.81 18.65 18.77 3,767,360 +0.22(+1.18%)
Apr 25, 2018 18.50 18.57 18.40 18.55 3,838,884 -0.16(-0.87%)
Apr 24, 2018 18.75 18.83 18.63 18.72 4,979,557 -0.14(-0.77%)
Apr 23, 2018 18.73 18.94 18.71 18.86 4,594,067 +0.21(+1.11%)
Apr 20, 2018 18.69 18.77 18.58 18.65 9,457,222 +0.18(+0.95%)
Apr 19, 2018 18.64 18.68 18.43 18.48 4,481,524 -0.18(-0.94%)
Apr 18, 2018 18.70 18.76 18.62 18.65 7,490,421 -0.06(-0.30%)
Apr 17, 2018 18.78 18.80 18.70 18.71 4,395,074 -0.11(-0.57%)
Apr 16, 2018 18.71 18.84 18.66 18.82 4,205,992 +0.14(+0.77%)
Apr 13, 2018 18.70 18.72 18.61 18.67 3,533,856 +0.02(+0.10%)
Apr 12, 2018 18.60 18.71 18.58 18.65 3,290,057 +0.21(+1.12%)
Apr 11, 2018 18.57 18.63 18.43 18.45 4,547,162 +0.00(+0.00%)
Apr 10, 2018 18.42 18.54 18.37 18.45 4,570,745 +0.29(+1.59%)
Apr 09, 2018 18.32 18.34 18.15 18.16 3,672,414 +0.08(+0.45%)
Apr 06, 2018 18.08 5,690,209 +0.03(+0.14%)
Apr 05, 2018 17.96 18.12 17.91 18.05 5,213,811 +0.29(+1.66%)
Apr 04, 2018 17.50 17.78 17.49 17.76 5,015,357 +0.40(+2.28%)
Apr 03, 2018 17.30 17.41 17.19 17.36 3,669,978 +0.16(+0.95%)
Apr 02, 2018 17.43 17.44 17.10 17.20 4,261,015 -0.25(-1.44%)
Mar 29, 2018 17.45 17.45 17.45 0 +0.09(+0.54%)
Mar 28, 2018 17.26 17.51 17.22 17.36 5,553,962 +0.05(+0.29%)
Mar 27, 2018 17.51 17.55 17.22 17.31 5,727,630 -0.16(-0.93%)
Mar 26, 2018 17.51 17.53 17.23 17.47 4,720,799 +0.28(+1.61%)
Mar 23, 2018 17.53 17.57 17.19 17.19 6,131,575 +0.03(+0.18%)
Mar 22, 2018 17.28 17.35 17.15 17.16 7,855,614 -0.51(-2.88%)
Mar 21, 2018 17.64 17.79 17.55 17.67 5,947,169 +0.15(+0.86%)
Mar 20, 2018 17.63 17.67 17.47 17.52 4,054,893 -0.22(-1.24%)
Mar 19, 2018 17.91 17.93 17.66 17.74 3,967,054 -0.14(-0.77%)
Mar 16, 2018 17.87 17.98 17.83 17.88 4,945,831 +0.04(+0.21%)
Mar 15, 2018 17.87 17.99 17.78 17.84 4,619,206 -0.19(-1.04%)
Mar 14, 2018 18.10 18.11 17.90 18.03 3,831,402 +0.06(+0.35%)
Mar 13, 2018 18.01 18.09 17.92 17.96 6,327,642 -0.25(-1.38%)
Mar 12, 2018 18.20 18.25 18.14 18.21 2,780,467 +0.00(+0.00%)
Mar 09, 2018 18.09 18.23 18.00 18.21 2,515,746 +0.05(+0.28%)
Mar 08, 2018 18.15 18.23 18.10 18.16 4,357,949 +0.21(+1.15%)
Mar 07, 2018 17.85 17.96 4,607,870 +0.04(+0.25%)
Mar 06, 2018 17.97 17.99 17.88 17.91 2,943,461 +0.13(+0.71%)
Mar 05, 2018 17.57 17.84 17.56 17.79 3,980,638 +0.19(+1.10%)
Mar 02, 2018 17.48 17.61 17.36 17.59 4,646,102 +0.09(+0.50%)
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.