Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.270 -0.120 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.39 19.42 19.21 19.23 8,112,791 -0.44(-2.25%)
Jan 29, 2015 19.65 19.71 19.45 19.68 6,839,537 +0.22(+1.13%)
Jan 28, 2015 19.75 19.76 19.44 19.46 6,042,115 -0.20(-1.03%)
Jan 27, 2015 19.57 19.80 19.51 19.66 4,647,471 -0.05(-0.28%)
Jan 26, 2015 19.62 19.80 19.54 19.71 5,172,144 +0.04(+0.22%)
Jan 23, 2015 19.70 19.77 19.59 19.67 5,522,512 -0.04(-0.22%)
Jan 22, 2015 19.52 19.75 19.49 19.71 7,991,362 -0.01(-0.06%)
Jan 21, 2015 19.37 19.74 19.30 19.72 9,223,051 +0.55(+2.88%)
Jan 20, 2015 19.08 19.22 18.98 19.17 7,603,113 +0.24(+1.24%)
Jan 16, 2015 18.95 19.00 18.80 18.94 6,611,912 +0.15(+0.80%)
Jan 15, 2015 18.80 18.94 18.70 18.79 7,410,477 -0.05(-0.28%)
Jan 14, 2015 18.79 18.89 18.68 18.84 6,807,121 -0.04(-0.23%)
Jan 13, 2015 19.01 19.10 18.68 18.88 7,085,936 +0.09(+0.50%)
Jan 12, 2015 18.80 18.87 18.72 18.79 7,265,793 +0.17(+0.91%)
Jan 09, 2015 18.69 18.74 18.56 18.62 10,794,443 +0.01(+0.06%)
Jan 08, 2015 18.46 18.73 18.41 18.61 9,010,396 +0.63(+3.50%)
Jan 07, 2015 17.98 18.05 17.76 17.98 8,984,846 +0.12(+0.67%)
Jan 06, 2015 18.03 18.13 17.80 17.86 8,949,302 -0.11(-0.64%)
Jan 05, 2015 18.16 18.22 17.90 17.97 9,899,005 -0.66(-3.53%)
Jan 02, 2015 18.66 18.77 18.54 18.63 4,668,627 -0.08(-0.41%)
Dec 31, 2014 18.88 18.71 18.71 18.71 7,602,662 -0.12(-0.64%)
Dec 30, 2014 18.80 18.94 18.76 18.83 7,100,317 -0.15(-0.81%)
Dec 29, 2014 18.90 19.09 18.89 18.98 6,920,952 -0.10(-0.52%)
Dec 26, 2014 19.01 19.14 18.99 19.08 4,605,807 +0.11(+0.58%)
Dec 24, 2014 19.02 18.97 18.97 18.97 2,619,403 -0.03(-0.14%)
Dec 23, 2014 19.12 19.16 18.97 19.00 9,597,041 -0.19(-1.00%)
Dec 22, 2014 19.32 19.32 19.13 19.19 8,855,179 -0.02(-0.11%)
Dec 19, 2014 19.19 19.36 19.14 19.21 13,712,317 -0.14(-0.71%)
Dec 18, 2014 19.12 19.35 19.06 19.35 12,261,312 +0.50(+2.64%)
Dec 17, 2014 18.71 18.94 18.67 18.85 12,875,159 +0.26(+1.41%)
Dec 16, 2014 18.42 18.94 18.36 18.59 13,220,538 +0.36(+1.95%)
Dec 15, 2014 18.53 18.61 18.12 18.23 11,187,892 -0.14(-0.77%)
Dec 12, 2014 18.70 18.84 18.36 18.37 15,812,510 -0.71(-3.73%)
Dec 11, 2014 19.05 19.27 19.00 19.08 8,898,147 +0.12(+0.63%)
Dec 10, 2014 19.25 19.25 18.94 18.96 10,684,759 -0.24(-1.25%)
Dec 09, 2014 19.24 19.30 19.12 19.20 8,978,535 -0.39(-2.01%)
Dec 08, 2014 19.65 19.73 19.52 19.60 9,107,599 +0.01(+0.03%)
Dec 05, 2014 19.71 19.72 19.56 19.59 12,158,840 +0.37(+1.91%)
Dec 04, 2014 19.30 19.37 19.18 19.23 7,497,889 -0.20(-1.04%)
Dec 03, 2014 19.62 19.62 19.37 19.43 14,915,529 -0.15(-0.75%)
Dec 02, 2014 19.71 19.75 19.57 19.58 9,810,795 +0.07(+0.34%)
Dec 01, 2014 19.52 19.58 19.41 19.51 10,584,313 -0.50(-2.49%)
Nov 28, 2014 19.98 20.26 19.87 20.01 18,620,040 +0.49(+2.52%)
Nov 26, 2014 19.57 19.52 19.52 19.52 7,968,538 +0.19(+1.01%)
Nov 25, 2014 19.34 19.34 19.23 19.32 6,622,632 -0.02(-0.13%)
Nov 24, 2014 19.36 19.39 19.24 19.35 7,874,360 -0.18(-0.92%)
Nov 21, 2014 19.60 19.63 19.35 19.53 7,553,704 +0.15(+0.76%)
Nov 20, 2014 19.31 19.53 19.30 19.38 8,025,567 -0.16(-0.81%)
Nov 19, 2014 19.58 19.63 19.39 19.54 8,800,248 +0.08(+0.39%)
Nov 18, 2014 19.52 19.57 19.39 19.46 7,159,647 -0.22(-1.14%)
Nov 17, 2014 19.49 19.70 19.41 19.69 10,090,611 +0.30(+1.55%)
Nov 14, 2014 19.23 19.41 19.20 19.39 19,003,762 +0.03(+0.17%)
Nov 13, 2014 19.30 19.44 19.26 19.35 8,522,443 +0.01(+0.03%)
Nov 12, 2014 19.08 19.38 19.01 19.35 17,048,136 +0.30(+1.55%)
Nov 11, 2014 19.11 19.19 18.87 19.05 56,875,680 +0.97(+5.39%)
Nov 10, 2014 17.96 18.10 17.90 18.08 7,505,554 -0.03(-0.15%)
Nov 07, 2014 18.02 18.11 17.89 18.10 6,077,165 +0.09(+0.52%)
Nov 06, 2014 18.16 18.20 17.95 18.01 5,385,381 -0.18(-0.96%)
Nov 05, 2014 18.18 18.25 18.07 18.19 13,204,116 +0.27(+1.50%)
Nov 04, 2014 17.98 18.02 17.76 17.92 9,468,998 -0.15(-0.82%)
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.