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 (%)
Sep 28, 2018 14.98 15.03 14.91 14.93 10,041,042 -0.38(-2.47%)
Sep 27, 2018 15.41 15.49 15.28 15.30 9,594,909 +0.03(+0.23%)
Sep 26, 2018 15.26 15.40 15.23 15.27 15,700,907 -0.23(-1.51%)
Sep 25, 2018 15.48 15.56 15.46 15.50 16,908,522 -0.08(-0.49%)
Sep 24, 2018 15.70 15.73 15.55 15.58 7,081,326 -0.11(-0.70%)
Sep 21, 2018 15.48 15.72 15.47 15.69 9,809,892 +0.13(+0.84%)
Sep 20, 2018 15.55 15.59 15.46 15.56 8,675,500 +0.05(+0.35%)
Sep 19, 2018 15.38 15.55 15.37 15.50 6,921,109 -0.01(-0.04%)
Sep 18, 2018 15.42 15.55 15.39 15.51 7,057,249 +0.13(+0.85%)
Sep 17, 2018 15.30 15.46 15.28 15.38 6,956,010 +0.09(+0.58%)
Sep 14, 2018 15.25 15.31 15.13 15.29 8,320,505 -0.03(-0.18%)
Sep 13, 2018 15.33 15.36 15.26 15.32 8,799,755 +0.23(+1.50%)
Sep 12, 2018 14.87 15.13 14.87 15.09 8,505,451 +0.10(+0.64%)
Sep 11, 2018 14.84 15.01 14.79 15.00 7,787,302 +0.10(+0.69%)
Sep 10, 2018 15.05 15.05 14.86 14.89 7,636,604 +0.14(+0.93%)
Sep 07, 2018 14.85 14.89 14.73 14.75 8,006,200 -0.03(-0.19%)
Sep 06, 2018 14.88 14.91 14.67 14.78 11,721,960 +0.13(+0.89%)
Sep 05, 2018 14.69 14.79 14.58 14.65 21,725,788 +0.03(+0.24%)
Sep 04, 2018 14.64 14.69 14.53 14.62 14,705,998 -0.25(-1.67%)
Aug 31, 2018 14.86 14.86 14.86 0 -0.19(-1.23%)
Aug 30, 2018 15.33 15.37 15.03 15.05 12,663,145 -0.76(-4.79%)
Aug 29, 2018 15.55 15.83 15.52 15.81 8,787,314 +0.07(+0.44%)
Aug 28, 2018 15.75 15.83 15.72 15.74 5,610,668 -0.15(-0.95%)
Aug 27, 2018 15.79 15.90 15.77 15.89 5,021,643 +0.19(+1.18%)
Aug 24, 2018 15.77 15.79 15.69 15.70 5,347,982 -0.01(-0.04%)
Aug 23, 2018 15.85 15.86 15.68 15.71 5,058,561 -0.21(-1.30%)
Aug 22, 2018 15.97 15.97 15.83 15.92 5,598,880 -0.02(-0.13%)
Aug 21, 2018 15.85 15.99 15.79 15.94 5,593,379 +0.15(+0.96%)
Aug 20, 2018 15.68 15.84 15.66 15.79 6,398,649 +0.12(+0.75%)
Aug 17, 2018 15.58 15.71 15.54 15.67 5,333,590 -0.05(-0.31%)
Aug 16, 2018 15.61 15.81 15.59 15.72 8,677,384 +0.08(+0.53%)
Aug 15, 2018 15.59 15.66 15.46 15.64 10,658,833 -0.30(-1.90%)
Aug 14, 2018 16.01 16.03 15.89 15.94 7,638,040 -0.21(-1.28%)
Aug 13, 2018 16.15 16.23 16.08 16.14 6,162,098 -0.16(-0.97%)
Aug 10, 2018 16.23 16.32 16.16 16.30 7,749,028 -0.36(-2.19%)
Aug 09, 2018 16.65 16.69 16.60 16.67 4,515,831 -0.10(-0.57%)
Aug 08, 2018 16.81 16.83 16.72 16.76 2,645,224 -0.02(-0.12%)
Aug 07, 2018 16.87 16.89 16.76 16.78 3,623,654 +0.04(+0.25%)
Aug 06, 2018 16.74 16.84 16.69 16.74 4,387,134 -0.01(-0.04%)
Aug 03, 2018 16.62 16.82 16.59 16.75 6,438,164 +0.24(+1.46%)
Aug 02, 2018 16.53 16.54 16.41 16.51 6,536,666 -0.30(-1.76%)
Aug 01, 2018 16.89 16.89 16.74 16.80 4,230,853 -0.08(-0.49%)
Jul 31, 2018 16.97 17.03 16.86 16.89 6,096,979 -0.23(-1.37%)
Jul 30, 2018 16.50 17.18 16.41 17.12 18,861,194 +0.74(+4.54%)
Jul 27, 2018 16.42 16.49 16.34 16.38 5,674,063 +0.23(+1.45%)
Jul 26, 2018 16.20 16.23 16.08 16.14 7,275,319 -0.02(-0.13%)
Jul 25, 2018 16.10 16.22 15.99 16.16 11,502,243 -0.12(-0.76%)
Jul 24, 2018 16.23 16.30 16.12 16.29 5,975,896 +0.12(+0.77%)
Jul 23, 2018 16.23 16.27 16.14 16.16 4,103,151 +0.03(+0.21%)
Jul 20, 2018 15.98 16.20 15.98 16.13 10,532,939 +0.12(+0.73%)
Jul 19, 2018 16.05 16.16 16.01 16.01 9,691,923 -0.28(-1.69%)
Jul 18, 2018 16.35 16.37 16.23 16.29 8,225,583 -0.14(-0.84%)
Jul 17, 2018 16.43 16.51 16.39 16.43 5,435,422 -0.23(-1.40%)
Jul 16, 2018 16.56 16.69 16.54 16.66 4,540,666 +0.04(+0.25%)
Jul 13, 2018 16.55 16.62 6,763,098 -0.14(-0.82%)
Jul 12, 2018 16.75 16.77 16.69 16.76 4,524,765 +0.05(+0.29%)
Jul 11, 2018 16.95 17.02 16.68 16.71 7,575,691 -0.64(-3.69%)
Jul 10, 2018 17.29 17.36 17.27 17.35 3,481,268 +0.01(+0.08%)
Jul 09, 2018 17.37 17.42 17.26 17.33 4,696,076 -0.08(-0.47%)
Jul 06, 2018 17.43 17.52 17.40 17.42 5,581,029 +0.23(+1.36%)
Jul 05, 2018 17.20 17.23 17.12 17.18 5,084,116 +0.29(+1.71%)
Jul 03, 2018 16.89 16.89 16.89 0 +0.22(+1.32%)
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.