Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.72 13.80 13.53 13.65 9,783,096 -0.16(-1.18%)
Dec 28, 2018 13.89 13.91 13.77 13.81 12,100,168 +0.15(+1.09%)
Dec 27, 2018 13.53 13.67 13.34 13.66 11,960,452 -0.18(-1.33%)
Dec 26, 2018 13.58 13.85 13.41 13.85 12,954,249 +0.28(+2.03%)
Dec 24, 2018 13.76 13.79 13.46 13.57 7,493,150 -0.13(-0.93%)
Dec 21, 2018 14.13 14.19 13.63 13.70 28,930,688 -0.46(-3.25%)
Dec 20, 2018 14.30 14.40 14.02 14.16 16,850,666 +0.14(+1.01%)
Dec 19, 2018 14.21 14.33 13.93 14.02 14,632,632 -0.03(-0.20%)
Dec 18, 2018 14.16 14.21 13.98 14.04 11,788,738 -0.12(-0.85%)
Dec 17, 2018 14.40 14.40 14.07 14.16 14,076,886 -0.08(-0.55%)
Dec 14, 2018 14.15 14.28 14.09 14.24 10,712,129 +0.02(+0.15%)
Dec 13, 2018 14.42 14.46 14.12 14.22 11,216,760 -0.25(-1.71%)
Dec 12, 2018 14.55 14.62 14.44 14.47 12,325,417 +0.23(+1.64%)
Dec 11, 2018 14.57 14.62 14.19 14.23 12,443,130 -0.02(-0.15%)
Dec 10, 2018 14.37 14.38 14.08 14.26 12,048,833 -0.24(-1.66%)
Dec 07, 2018 14.71 14.86 14.44 14.50 10,608,008 -0.19(-1.30%)
Dec 06, 2018 14.67 14.70 14.39 14.69 11,238,756 +0.02(+0.14%)
Dec 04, 2018 14.97 15.01 14.56 14.67 11,118,439 -0.38(-2.54%)
Dec 03, 2018 15.22 15.22 14.99 15.05 9,772,831 -0.16(-1.07%)
Nov 30, 2018 15.32 15.38 15.14 15.21 11,690,890 +0.13(+0.84%)
Nov 29, 2018 15.08 15.18 15.03 15.08 12,200,950 -0.27(-1.75%)
Nov 28, 2018 15.38 15.38 15.09 15.35 18,279,176 +0.32(+2.12%)
Nov 27, 2018 14.89 15.14 14.84 15.03 21,662,248 +0.23(+1.58%)
Nov 26, 2018 14.48 14.93 14.45 14.80 22,892,054 +0.84(+6.03%)
Nov 23, 2018 14.09 14.14 13.93 13.96 7,697,011 +0.14(+1.02%)
Nov 21, 2018 13.82 13.82 13.82 0 +0.40(+2.96%)
Nov 20, 2018 13.73 13.76 13.34 13.42 12,387,041 -0.22(-1.61%)
Nov 19, 2018 13.76 13.82 13.56 13.64 11,872,369 +0.16(+1.17%)
Nov 16, 2018 13.53 13.63 13.43 13.48 9,496,460 -0.19(-1.36%)
Nov 15, 2018 13.62 13.67 13.50 13.67 14,922,575 -0.34(-2.45%)
Nov 14, 2018 14.36 14.36 13.88 14.01 20,543,126 +0.20(+1.44%)
Nov 13, 2018 13.83 14.09 13.74 13.81 16,781,892 +1.03(+8.02%)
Nov 12, 2018 12.82 12.97 12.78 12.79 9,484,908 -0.14(-1.06%)
Nov 09, 2018 12.91 13.01 12.79 12.93 8,783,240 -0.21(-1.57%)
Nov 08, 2018 13.28 13.37 13.08 13.13 10,414,437 -0.29(-2.15%)
Nov 07, 2018 13.41 13.46 13.30 13.42 18,105,902 +0.26(+1.99%)
Nov 06, 2018 13.30 13.31 13.12 13.16 12,289,382 -0.40(-2.94%)
Nov 05, 2018 13.52 13.64 13.45 13.56 8,108,640 +0.18(+1.34%)
Nov 02, 2018 13.60 13.62 13.35 13.38 15,433,946 -0.24(-1.77%)
Nov 01, 2018 13.55 13.63 13.48 13.62 9,328,564 +0.60(+4.60%)
Oct 31, 2018 13.04 13.10 12.95 13.02 10,142,822 +0.05(+0.37%)
Oct 30, 2018 12.96 13.06 12.86 12.97 10,746,953 +0.05(+0.37%)
Oct 29, 2018 13.15 13.19 12.82 12.93 10,230,090 +0.12(+0.91%)
Oct 26, 2018 12.90 12.91 12.69 12.81 12,718,449 -0.20(-1.53%)
Oct 25, 2018 13.01 13.10 12.97 13.01 11,124,820 +0.01(+0.11%)
Oct 24, 2018 13.37 13.37 12.99 12.99 11,395,295 -0.32(-2.43%)
Oct 23, 2018 13.37 13.39 13.13 13.32 15,212,293 -0.16(-1.17%)
Oct 22, 2018 13.69 13.72 13.46 13.48 10,743,396 -0.42(-3.02%)
Oct 19, 2018 13.73 13.94 13.72 13.89 9,110,775 +0.20(+1.46%)
Oct 18, 2018 13.83 13.88 13.65 13.70 9,170,526 -0.19(-1.39%)
Oct 17, 2018 13.80 13.98 13.78 13.89 10,852,965 -0.11(-0.79%)
Oct 16, 2018 14.03 14.07 13.92 14.00 9,241,838 -0.01(-0.05%)
Oct 15, 2018 13.90 14.12 13.88 14.01 11,814,759 +0.25(+1.85%)
Oct 12, 2018 13.89 13.89 13.61 13.75 12,612,615 +0.03(+0.20%)
Oct 11, 2018 14.00 14.01 13.65 13.72 12,848,171 -0.09(-0.65%)
Oct 10, 2018 14.07 14.09 13.81 13.81 12,824,938 +0.17(+1.21%)
Oct 09, 2018 13.74 13.81 13.63 13.65 12,938,675 -0.36(-2.55%)
Oct 08, 2018 14.08 14.11 13.90 14.01 20,429,050 -0.50(-3.42%)
Oct 05, 2018 14.58 14.58 14.45 14.50 16,461,034 -0.08(-0.57%)
Oct 04, 2018 14.67 14.73 14.58 14.58 20,241,726 -0.04(-0.28%)
Oct 03, 2018 14.78 14.84 14.58 14.62 19,715,548 +0.10(+0.71%)
Oct 02, 2018 14.51 14.58 14.45 14.52 25,266,442 -0.22(-1.49%)
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.