Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.91 12.97 12.83 12.90 10,241,046 +0.05(+0.37%)
Oct 30, 2018 12.84 12.93 12.74 12.85 10,851,028 +0.05(+0.37%)
Oct 29, 2018 13.02 13.06 12.70 12.80 10,329,160 +0.12(+0.91%)
Oct 26, 2018 12.78 12.79 12.57 12.69 12,841,617 -0.20(-1.53%)
Oct 25, 2018 12.89 12.97 12.85 12.88 11,232,554 +0.01(+0.11%)
Oct 24, 2018 13.24 13.24 12.86 12.87 11,505,649 -0.32(-2.43%)
Oct 23, 2018 13.24 13.26 13.01 13.19 15,359,611 -0.16(-1.17%)
Oct 22, 2018 13.56 13.59 13.33 13.35 10,847,437 -0.42(-3.02%)
Oct 19, 2018 13.60 13.81 13.58 13.76 9,199,005 +0.20(+1.46%)
Oct 18, 2018 13.70 13.75 13.52 13.56 9,259,335 -0.19(-1.39%)
Oct 17, 2018 13.67 13.85 13.65 13.75 10,958,067 -0.11(-0.79%)
Oct 16, 2018 13.90 13.94 13.78 13.86 9,331,337 -0.01(-0.05%)
Oct 15, 2018 13.77 13.99 13.74 13.87 11,929,175 +0.25(+1.85%)
Oct 12, 2018 13.76 13.76 13.48 13.62 12,734,758 +0.03(+0.20%)
Oct 11, 2018 13.86 13.88 13.52 13.59 12,972,595 -0.09(-0.65%)
Oct 10, 2018 13.93 13.96 13.68 13.68 12,949,137 +0.16(+1.21%)
Oct 09, 2018 13.61 13.67 13.50 13.52 13,063,975 -0.35(-2.55%)
Oct 08, 2018 13.95 13.97 13.77 13.87 20,626,888 -0.49(-3.42%)
Oct 05, 2018 14.44 14.44 14.31 14.36 16,620,445 -0.08(-0.57%)
Oct 04, 2018 14.53 14.59 14.44 14.44 20,437,750 -0.04(-0.28%)
Oct 03, 2018 14.63 14.70 14.44 14.48 19,906,476 +0.10(+0.71%)
Oct 02, 2018 14.37 14.44 14.31 14.38 25,511,126 -0.22(-1.49%)
Oct 01, 2018 14.77 14.80 14.55 14.60 18,216,256 -0.18(-1.24%)
Sep 28, 2018 14.84 14.89 14.76 14.78 10,138,281 -0.37(-2.47%)
Sep 27, 2018 15.26 15.34 15.14 15.16 9,687,828 +0.03(+0.22%)
Sep 26, 2018 15.11 15.25 15.08 15.12 15,852,957 -0.23(-1.51%)
Sep 25, 2018 15.33 15.41 15.31 15.36 17,072,266 -0.07(-0.49%)
Sep 24, 2018 15.55 15.58 15.40 15.43 7,149,903 -0.11(-0.70%)
Sep 21, 2018 15.34 15.57 15.32 15.54 9,904,893 +0.13(+0.84%)
Sep 20, 2018 15.40 15.44 15.31 15.41 8,759,515 +0.05(+0.35%)
Sep 19, 2018 15.23 15.40 15.22 15.36 6,988,134 -0.01(-0.04%)
Sep 18, 2018 15.27 15.40 15.24 15.36 7,125,593 +0.13(+0.85%)
Sep 17, 2018 15.16 15.31 15.14 15.23 7,023,373 +0.09(+0.59%)
Sep 14, 2018 15.10 15.17 14.99 15.14 8,401,083 -0.03(-0.18%)
Sep 13, 2018 15.18 15.22 15.12 15.17 8,884,973 +0.22(+1.50%)
Sep 12, 2018 14.73 14.99 14.73 14.95 8,587,819 +0.10(+0.64%)
Sep 11, 2018 14.70 14.87 14.65 14.85 7,862,715 +0.10(+0.69%)
Sep 10, 2018 14.91 14.91 14.72 14.75 7,710,558 +0.14(+0.93%)
Sep 07, 2018 14.71 14.74 14.59 14.61 8,083,733 -0.03(-0.19%)
Sep 06, 2018 14.74 14.77 14.53 14.64 11,835,477 +0.13(+0.89%)
Sep 05, 2018 14.55 14.65 14.44 14.51 21,936,184 +0.03(+0.23%)
Sep 04, 2018 14.50 14.55 14.40 14.48 14,848,414 -0.25(-1.67%)
Aug 31, 2018 14.72 14.72 14.72 0 -0.18(-1.23%)
Aug 30, 2018 15.19 15.22 14.89 14.91 12,785,777 -0.75(-4.79%)
Aug 29, 2018 15.40 15.68 15.37 15.66 8,872,412 +0.07(+0.44%)
Aug 28, 2018 15.59 15.68 15.57 15.59 5,665,003 -0.15(-0.95%)
Aug 27, 2018 15.64 15.75 15.62 15.74 5,070,273 +0.18(+1.18%)
Aug 24, 2018 15.62 15.64 15.54 15.55 5,399,773 -0.01(-0.04%)
Aug 23, 2018 15.70 15.71 15.53 15.56 5,107,549 -0.20(-1.30%)
Aug 22, 2018 15.81 15.81 15.68 15.76 5,653,100 -0.02(-0.13%)
Aug 21, 2018 15.70 15.84 15.64 15.79 5,647,546 +0.15(+0.96%)
Aug 20, 2018 15.53 15.69 15.51 15.64 6,460,615 +0.12(+0.75%)
Aug 17, 2018 15.43 15.56 15.39 15.52 5,385,241 -0.05(-0.31%)
Aug 16, 2018 15.46 15.66 15.44 15.57 8,761,417 +0.08(+0.53%)
Aug 15, 2018 15.44 15.51 15.31 15.49 10,762,055 -0.30(-1.90%)
Aug 14, 2018 15.85 15.87 15.74 15.79 7,712,008 -0.20(-1.28%)
Aug 13, 2018 16.00 16.08 15.93 15.99 6,221,772 -0.16(-0.97%)
Aug 10, 2018 16.07 16.17 16.00 16.15 7,824,071 -0.36(-2.19%)
Aug 09, 2018 16.49 16.53 16.44 16.51 4,559,563 -0.10(-0.57%)
Aug 08, 2018 16.65 16.66 16.55 16.60 2,670,840 -0.02(-0.12%)
Aug 07, 2018 16.70 16.73 16.60 16.62 3,658,746 +0.04(+0.25%)
Aug 06, 2018 16.58 16.68 16.53 16.58 4,429,619 -0.01(-0.04%)
Aug 03, 2018 16.46 16.66 16.43 16.59 6,500,512 +0.24(+1.46%)
Aug 02, 2018 16.37 16.38 16.25 16.35 6,599,968 -0.29(-1.76%)
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.