Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.38 21.46 21.31 21.32 3,692,595 -0.07(-0.34%)
Apr 27, 2018 21.20 21.43 21.15 21.39 5,149,659 -0.30(-1.40%)
Apr 26, 2018 21.64 21.74 21.55 21.69 3,260,003 +0.25(+1.18%)
Apr 25, 2018 21.38 21.46 21.26 21.44 3,321,894 -0.19(-0.87%)
Apr 24, 2018 21.67 21.76 21.52 21.63 4,308,951 -0.17(-0.76%)
Apr 23, 2018 21.64 21.89 21.62 21.80 3,975,375 +0.24(+1.11%)
Apr 20, 2018 21.59 21.69 21.48 21.56 8,183,600 +0.20(+0.95%)
Apr 19, 2018 21.54 21.59 21.30 21.35 3,877,989 -0.20(-0.94%)
Apr 18, 2018 21.61 21.68 21.52 21.56 6,481,672 -0.07(-0.30%)
Apr 17, 2018 21.70 21.73 21.61 21.62 3,803,181 -0.12(-0.57%)
Apr 16, 2018 21.62 21.77 21.56 21.75 3,639,563 +0.17(+0.77%)
Apr 13, 2018 21.61 21.64 21.51 21.58 3,057,945 +0.02(+0.10%)
Apr 12, 2018 21.49 21.62 21.48 21.56 2,846,979 +0.24(+1.12%)
Apr 11, 2018 21.46 21.53 21.30 21.32 3,934,787 +0.00(+0.00%)
Apr 10, 2018 21.28 21.43 21.23 21.32 3,955,194 +0.33(+1.59%)
Apr 09, 2018 21.17 21.20 20.97 20.98 3,177,843 +0.09(+0.45%)
Apr 06, 2018 20.89 4,923,898 +0.03(+0.14%)
Apr 05, 2018 20.76 20.94 20.70 20.86 4,511,657 +0.34(+1.66%)
Apr 04, 2018 20.22 20.54 20.21 20.52 4,339,930 +0.46(+2.28%)
Apr 03, 2018 19.99 20.12 19.86 20.06 3,175,735 +0.19(+0.95%)
Apr 02, 2018 20.14 20.16 19.76 19.88 3,687,176 -0.29(-1.44%)
Mar 29, 2018 20.17 20.17 20.17 0 +0.11(+0.54%)
Mar 28, 2018 19.94 20.24 19.90 20.06 4,806,000 +0.06(+0.29%)
Mar 27, 2018 20.24 20.28 19.90 20.00 4,956,280 -0.19(-0.93%)
Mar 26, 2018 20.23 20.26 19.91 20.19 4,085,040 +0.32(+1.61%)
Mar 23, 2018 20.26 20.31 19.87 19.87 5,305,824 +0.04(+0.18%)
Mar 22, 2018 19.97 20.05 19.82 19.83 6,797,684 -0.59(-2.88%)
Mar 21, 2018 20.38 20.56 20.28 20.42 5,146,253 +0.17(+0.86%)
Mar 20, 2018 20.38 20.42 20.19 20.25 3,508,813 -0.25(-1.24%)
Mar 19, 2018 20.70 20.72 20.41 20.50 3,432,804 -0.16(-0.77%)
Mar 16, 2018 20.65 20.77 20.60 20.66 4,279,767 +0.04(+0.21%)
Mar 15, 2018 20.65 20.79 20.55 20.61 3,997,129 -0.22(-1.04%)
Mar 14, 2018 20.91 20.92 20.69 20.83 3,315,420 +0.07(+0.35%)
Mar 13, 2018 20.82 20.90 20.71 20.76 5,475,486 -0.29(-1.38%)
Mar 12, 2018 21.03 21.09 20.96 21.05 2,406,016 +0.00(+0.00%)
Mar 09, 2018 20.90 21.06 20.81 21.05 2,176,945 +0.06(+0.28%)
Mar 08, 2018 20.98 21.07 20.92 20.99 3,771,056 +0.24(+1.15%)
Mar 07, 2018 20.63 20.75 3,987,320 +0.05(+0.24%)
Mar 06, 2018 20.77 20.79 20.66 20.70 2,547,060 +0.14(+0.71%)
Mar 05, 2018 20.30 20.62 20.30 20.56 3,444,558 +0.22(+1.11%)
Mar 02, 2018 20.20 20.35 20.06 20.33 4,020,403 +0.10(+0.50%)
Mar 01, 2018 20.49 20.53 20.12 20.23 5,902,301 -0.29(-1.41%)
Feb 28, 2018 20.70 20.77 20.52 20.52 3,029,805 -0.20(-0.94%)
Feb 27, 2018 20.86 20.95 20.71 20.72 3,173,467 -0.40(-1.89%)
Feb 26, 2018 21.07 21.15 20.96 21.11 2,660,271 +0.12(+0.59%)
Feb 23, 2018 20.89 21.02 20.79 20.99 3,820,571 +0.43(+2.12%)
Feb 22, 2018 20.56 3,154,758 +0.08(+0.39%)
Feb 21, 2018 20.86 20.89 20.47 20.48 5,433,054 -0.29(-1.40%)
Feb 20, 2018 20.98 21.00 20.72 20.77 4,731,867 -0.24(-1.14%)
Feb 16, 2018 21.01 21.01 21.01 0 +0.17(+0.80%)
Feb 15, 2018 20.76 20.88 20.65 20.84 3,961,873 +0.20(+0.98%)
Feb 14, 2018 20.38 20.69 20.33 20.64 5,171,614 +0.11(+0.53%)
Feb 13, 2018 20.51 20.55 20.41 20.53 5,418,095 -0.09(-0.46%)
Feb 12, 2018 20.72 20.78 20.49 20.62 6,305,294 -0.07(-0.32%)
Feb 09, 2018 20.64 20.80 20.20 20.69 11,837,897 +0.10(+0.49%)
Feb 08, 2018 21.40 20.58 20.59 10,893,434 -0.72(-3.37%)
Feb 07, 2018 21.30 21.53 21.19 21.30 9,025,044 -0.17(-0.78%)
Feb 06, 2018 20.88 21.52 20.80 21.47 14,212,254 +0.19(+0.89%)
Feb 05, 2018 21.72 21.77 21.05 21.28 12,978,986 -1.22(-5.44%)
Feb 02, 2018 22.26 23.08 21.98 22.51 10,978,110 +0.17(+0.78%)
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.