Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.30 +0.12 (+1.23%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.33 18.39 18.27 18.27 4,307,820 -0.06(-0.34%)
Apr 27, 2018 18.17 18.37 18.13 18.34 6,007,646 -0.26(-1.40%)
Apr 26, 2018 18.55 18.64 18.47 18.60 3,803,153 +0.22(+1.18%)
Apr 25, 2018 18.32 18.40 18.22 18.38 3,875,357 -0.16(-0.87%)
Apr 24, 2018 18.58 18.65 18.45 18.54 5,026,867 -0.14(-0.76%)
Apr 23, 2018 18.55 18.76 18.53 18.68 4,637,714 +0.20(+1.11%)
Apr 20, 2018 18.51 18.60 18.41 18.48 9,547,073 +0.17(+0.95%)
Apr 19, 2018 18.47 18.50 18.26 18.30 4,524,102 -0.17(-0.94%)
Apr 18, 2018 18.53 18.58 18.45 18.48 7,561,586 -0.06(-0.30%)
Apr 17, 2018 18.60 18.63 18.52 18.53 4,436,831 -0.11(-0.57%)
Apr 16, 2018 18.53 18.66 18.48 18.64 4,245,953 +0.14(+0.77%)
Apr 13, 2018 18.53 18.55 18.44 18.50 3,567,430 +0.02(+0.10%)
Apr 12, 2018 18.42 18.53 18.41 18.48 3,321,315 +0.21(+1.12%)
Apr 11, 2018 18.39 18.45 18.26 18.27 4,590,364 +0.00(+0.00%)
Apr 10, 2018 18.24 18.37 18.20 18.27 4,614,171 +0.29(+1.59%)
Apr 09, 2018 18.14 18.17 17.98 17.99 3,707,305 +0.08(+0.45%)
Apr 06, 2018 17.91 5,744,270 +0.02(+0.14%)
Apr 05, 2018 17.79 17.95 17.75 17.88 5,263,346 +0.29(+1.66%)
Apr 04, 2018 17.34 17.61 17.32 17.59 5,063,007 +0.39(+2.28%)
Apr 03, 2018 17.14 17.24 17.03 17.20 3,704,846 +0.16(+0.95%)
Apr 02, 2018 17.27 17.28 16.94 17.04 4,301,498 -0.25(-1.44%)
Mar 29, 2018 17.29 17.29 17.29 0 +0.09(+0.54%)
Mar 28, 2018 17.09 17.35 17.06 17.19 5,606,729 +0.05(+0.29%)
Mar 27, 2018 17.35 17.38 17.06 17.14 5,782,048 -0.16(-0.93%)
Mar 26, 2018 17.34 17.36 17.06 17.30 4,765,650 +0.27(+1.60%)
Mar 23, 2018 17.37 17.41 17.03 17.03 6,189,830 +0.03(+0.18%)
Mar 22, 2018 17.12 17.19 16.99 17.00 7,930,249 -0.50(-2.88%)
Mar 21, 2018 17.47 17.62 17.38 17.50 6,003,672 +0.15(+0.86%)
Mar 20, 2018 17.47 17.50 17.31 17.35 4,093,417 -0.22(-1.24%)
Mar 19, 2018 17.75 17.76 17.49 17.57 4,004,744 -0.14(-0.77%)
Mar 16, 2018 17.70 17.81 17.66 17.71 4,992,820 +0.04(+0.21%)
Mar 15, 2018 17.70 17.82 17.61 17.67 4,663,092 -0.19(-1.04%)
Mar 14, 2018 17.93 17.93 17.73 17.86 3,867,804 +0.06(+0.35%)
Mar 13, 2018 17.84 17.92 17.75 17.79 6,387,760 -0.25(-1.38%)
Mar 12, 2018 18.02 18.08 17.97 18.04 2,806,883 +0.00(+0.00%)
Mar 09, 2018 17.92 18.06 17.84 18.04 2,539,647 +0.05(+0.28%)
Mar 08, 2018 17.98 18.06 17.93 17.99 4,399,353 +0.21(+1.15%)
Mar 07, 2018 17.68 17.79 4,651,649 +0.04(+0.25%)
Mar 06, 2018 17.80 17.82 17.71 17.75 2,971,427 +0.12(+0.71%)
Mar 05, 2018 17.40 17.68 17.40 17.62 4,018,457 +0.19(+1.11%)
Mar 02, 2018 17.32 17.44 17.20 17.43 4,690,244 +0.09(+0.50%)
Mar 01, 2018 17.56 17.60 17.25 17.34 6,885,686 -0.25(-1.41%)
Feb 28, 2018 17.75 17.80 17.59 17.59 3,534,602 -0.17(-0.94%)
Feb 27, 2018 17.88 17.96 17.75 17.76 3,702,200 -0.34(-1.89%)
Feb 26, 2018 18.06 18.13 17.96 18.10 3,103,500 +0.11(+0.59%)
Feb 23, 2018 17.91 18.02 17.82 17.99 4,457,118 +0.37(+2.12%)
Feb 22, 2018 17.62 3,680,374 +0.07(+0.39%)
Feb 21, 2018 17.88 17.91 17.55 17.55 6,338,257 -0.25(-1.40%)
Feb 20, 2018 17.98 18.00 17.76 17.80 5,520,245 -0.21(-1.14%)
Feb 16, 2018 18.01 18.01 18.01 0 +0.14(+0.80%)
Feb 15, 2018 17.79 17.89 17.70 17.86 4,621,962 +0.17(+0.98%)
Feb 14, 2018 17.47 17.73 17.42 17.69 6,033,258 +0.09(+0.53%)
Feb 13, 2018 17.58 17.61 17.50 17.60 6,320,806 -0.08(-0.46%)
Feb 12, 2018 17.76 17.81 17.56 17.68 7,355,822 -0.06(-0.32%)
Feb 09, 2018 17.69 17.83 17.32 17.73 13,810,214 +0.09(+0.49%)
Feb 08, 2018 18.35 17.64 17.65 12,708,394 -0.62(-3.37%)
Feb 07, 2018 18.25 18.45 18.17 18.26 10,528,710 -0.14(-0.78%)
Feb 06, 2018 17.90 18.45 17.83 18.40 16,580,163 +0.16(+0.89%)
Feb 05, 2018 18.61 18.66 18.04 18.24 15,141,420 -1.05(-5.44%)
Feb 02, 2018 19.08 19.78 18.84 19.29 12,807,178 +0.15(+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.