Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.57 USD -0.47 (-2.47%)
Official Closing Price Updated: 5:57 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.50 37.00 36.30 36.55 10,193,596 +0.90(+2.52%)
Nov 26, 2014 35.74 35.65 35.65 35.65 4,362,400 +0.36(+1.01%)
Nov 25, 2014 35.32 35.33 35.13 35.29 3,625,580 -0.05(-0.13%)
Nov 24, 2014 35.37 35.42 35.15 35.34 4,310,842 -0.33(-0.93%)
Nov 21, 2014 35.81 35.85 35.35 35.67 4,135,298 +0.27(+0.76%)
Nov 20, 2014 35.28 35.68 35.25 35.40 4,393,621 -0.29(-0.81%)
Nov 19, 2014 35.77 35.85 35.42 35.69 4,817,722 +0.14(+0.39%)
Nov 18, 2014 35.65 35.74 35.42 35.55 3,919,570 -0.41(-1.14%)
Nov 17, 2014 35.60 35.98 35.45 35.96 5,524,135 +0.55(+1.55%)
Nov 14, 2014 35.13 35.46 35.07 35.41 10,403,666 +0.06(+0.17%)
Nov 13, 2014 35.25 35.51 35.18 35.35 4,665,637 +0.01(+0.03%)
Nov 12, 2014 34.85 35.40 34.73 35.34 9,333,053 +0.54(+1.55%)
Nov 11, 2014 34.91 35.06 34.46 34.80 31,136,759 +1.78(+5.39%)
Nov 10, 2014 32.81 33.07 32.69 33.02 4,108,938 -0.05(-0.15%)
Nov 07, 2014 32.91 33.08 32.67 33.07 3,326,962 +0.17(+0.52%)
Nov 06, 2014 33.17 33.25 32.79 32.90 2,948,243 -0.32(-0.96%)
Nov 05, 2014 33.20 33.33 33.01 33.22 7,228,633 +0.49(+1.50%)
Nov 04, 2014 32.85 32.91 32.45 32.73 5,183,831 -0.27(-0.82%)
Nov 03, 2014 32.90 33.00 32.78 33.00 3,312,551 -0.22(-0.66%)
Oct 31, 2014 33.05 33.22 32.93 33.22 3,963,594 +0.25(+0.76%)
Oct 30, 2014 32.70 33.11 32.69 32.97 3,108,024 +0.05(+0.15%)
Oct 29, 2014 33.01 33.18 32.75 32.92 3,623,407 -0.01(-0.03%)
Oct 28, 2014 32.73 32.94 32.49 32.93 5,364,765 +1.04(+3.26%)
Oct 27, 2014 31.77 32.00 32.26 31.89 3,531,183 -0.37(-1.15%)
Oct 24, 2014 32.24 32.33 32.05 32.26 5,544,905 +0.83(+2.64%)
Oct 23, 2014 31.43 31.64 31.23 31.43 5,577,352 +0.44(+1.42%)
Oct 22, 2014 31.03 31.18 30.97 30.99 3,945,966 -0.28(-0.90%)
Oct 21, 2014 30.91 31.28 30.85 31.27 4,715,735 +0.57(+1.86%)
Oct 20, 2014 30.31 30.75 30.30 30.70 4,992,428 +0.22(+0.72%)
Oct 17, 2014 30.30 30.47 30.21 30.48 7,226,740 +0.81(+2.73%)
Oct 16, 2014 28.75 29.90 28.63 29.67 17,837,625 -0.15(-0.50%)
Oct 15, 2014 30.25 30.27 29.18 29.82 16,584,331 -0.88(-2.87%)
Oct 14, 2014 31.05 31.09 30.66 30.70 13,211,417 -0.09(-0.29%)
Oct 13, 2014 30.96 31.22 30.75 30.79 7,172,716 -0.06(-0.19%)
Oct 10, 2014 31.43 31.52 30.83 30.85 8,417,712 -0.50(-1.59%)
Oct 09, 2014 32.26 32.41 31.31 31.35 9,104,303 -1.91(-5.74%)
Oct 08, 2014 32.99 33.29 32.61 33.26 5,370,119 +0.37(+1.12%)
Oct 07, 2014 33.08 33.28 32.86 32.89 4,786,754 -0.09(-0.27%)
Oct 06, 2014 32.84 33.02 32.73 32.98 4,864,819 +0.47(+1.45%)
Oct 03, 2014 32.47 32.59 32.38 32.51 5,187,370 +0.18(+0.56%)
Oct 02, 2014 32.78 32.82 32.12 32.33 6,422,064 -0.41(-1.25%)
Oct 01, 2014 33.23 33.23 32.70 32.74 4,744,676 -0.15(-0.46%)
Sep 30, 2014 33.28 33.32 32.79 32.89 4,634,485 -0.67(-2.00%)
Sep 29, 2014 33.44 33.70 33.37 33.56 4,199,992 +0.14(+0.42%)
Sep 26, 2014 33.43 33.51 33.21 33.42 3,765,203 +0.15(+0.45%)
Sep 25, 2014 33.82 33.83 33.14 33.27 5,172,928 -0.17(-0.51%)
Sep 24, 2014 33.33 33.48 33.11 33.44 4,864,232 +0.83(+2.55%)
Sep 23, 2014 32.51 33.13 32.40 32.61 7,895,094 -0.21(-0.64%)
Sep 22, 2014 33.12 33.14 32.63 32.82 4,563,266 -0.31(-0.94%)
Sep 19, 2014 33.57 33.59 33.12 33.13 7,151,959 -0.10(-0.30%)
Sep 18, 2014 33.34 33.38 33.14 33.23 3,574,685 +0.52(+1.59%)
Sep 17, 2014 32.93 32.95 32.56 32.71 3,191,987 -0.14(-0.43%)
Sep 16, 2014 32.50 32.90 32.40 32.85 3,994,968 +0.24(+0.74%)
Sep 15, 2014 32.88 32.94 32.60 32.61 3,314,399 -0.42(-1.26%)
Sep 12, 2014 33.06 33.14 32.91 33.03 2,968,247 -0.11(-0.35%)
Sep 11, 2014 32.84 33.18 32.81 33.14 5,108,934 -0.22(-0.66%)
Sep 10, 2014 33.15 33.37 33.01 33.36 2,685,171 +0.10(+0.30%)
Sep 09, 2014 33.31 33.32 33.09 33.26 4,096,820 +0.14(+0.42%)
Sep 08, 2014 33.09 33.30 33.05 33.12 5,315,041 -0.46(-1.37%)
Sep 05, 2014 33.58 33.78 33.58 33.58 6,623,212 -0.59(-1.73%)
Sep 04, 2014 34.45 34.47 34.12 34.17 3,178,026 -0.37(-1.07%)
Sep 03, 2014 34.80 34.81 34.37 34.54 4,867,151 +0.22(+0.64%)
Sep 02, 2014 34.05 34.59 33.97 34.32 7,234,213 -0.02(-0.06%)
Aug 29, 2014 34.19 34.34 34.34 34.34 2,466,200 -0.07(-0.20%)
Aug 28, 2014 34.28 34.42 34.27 34.41 2,265,249 -0.13(-0.38%)
Aug 27, 2014 34.31 34.55 34.29 34.54 2,728,298 +0.48(+1.41%)
Aug 26, 2014 34.17 34.22 34.00 34.06 2,673,001 -0.15(-0.44%)
Aug 25, 2014 34.18 34.20 34.03 34.21 2,727,578 +0.12(+0.35%)
Aug 22, 2014 33.97 34.17 33.93 34.09 5,327,405 +0.59(+1.76%)
Aug 21, 2014 33.32 33.59 33.30 33.50 2,580,681 +0.14(+0.42%)
Aug 20, 2014 33.39 33.46 33.20 33.36 2,532,768 -0.18(-0.54%)
Aug 19, 2014 33.54 33.62 33.36 33.54 3,719,457 +0.11(+0.33%)
Aug 18, 2014 33.41 33.50 33.35 33.43 2,953,903 +0.29(+0.88%)
Aug 15, 2014 33.08 33.18 32.85 33.14 6,391,362 +0.40(+1.22%)
Aug 14, 2014 32.98 32.98 32.68 32.74 2,463,244 -0.19(-0.58%)
Aug 13, 2014 32.98 32.99 32.76 32.93 3,453,141 +0.35(+1.09%)
Aug 12, 2014 32.32 32.65 32.31 32.58 3,203,091 +0.20(+0.60%)
Aug 11, 2014 32.40 32.52 32.31 32.38 4,198,454 +0.20(+0.62%)
Aug 08, 2014 32.38 32.39 32.03 32.18 6,352,866 -0.52(-1.59%)
Aug 07, 2014 33.15 33.18 32.58 32.70 5,289,761 -0.56(-1.68%)
Aug 06, 2014 33.29 33.37 33.15 33.26 3,398,834 +0.38(+1.16%)
Aug 05, 2014 33.02 33.10 32.75 32.88 4,456,896 -0.30(-0.90%)
Aug 04, 2014 33.21 33.27 32.96 33.18 3,082,059 +0.32(+0.97%)
Aug 01, 2014 33.00 33.22 32.76 32.86 3,622,322 -0.36(-1.08%)
Jul 31, 2014 33.46 33.56 33.11 33.22 6,400,369 -1.13(-3.29%)
Jul 30, 2014 34.30 34.36 34.03 34.35 4,895,808 -0.11(-0.32%)
Jul 29, 2014 34.67 34.69 34.29 34.46 6,310,479 +0.14(+0.41%)
Jul 28, 2014 34.36 34.48 34.12 34.32 3,780,552 +0.16(+0.47%)
Jul 25, 2014 34.38 34.46 34.08 34.16 7,232,648 +0.65(+1.94%)
Jul 24, 2014 33.56 33.60 33.42 33.51 3,107,408 -0.08(-0.24%)
Jul 23, 2014 33.66 33.73 33.49 33.59 4,163,200 +0.27(+0.81%)
Jul 22, 2014 33.28 33.51 33.24 33.32 6,021,089 +0.25(+0.76%)
Jul 21, 2014 33.23 33.25 33.05 33.07 3,721,253 -0.32(-0.96%)
Jul 18, 2014 33.17 33.47 33.15 33.39 5,696,431 +0.24(+0.72%)
Jul 17, 2014 33.37 33.50 33.06 33.15 9,424,168 -0.40(-1.19%)
Jul 16, 2014 33.67 33.67 33.49 33.55 5,115,544 +0.16(+0.48%)
Jul 15, 2014 33.25 33.39 33.18 33.39 13,326,517 +0.48(+1.46%)
Jul 14, 2014 32.89 33.00 32.70 32.91 5,932,326 +0.37(+1.14%)
Jul 11, 2014 32.29 32.54 32.25 32.54 4,271,375 +0.10(+0.31%)
Jul 10, 2014 32.24 32.49 32.21 32.44 4,022,170 -0.27(-0.83%)
Jul 09, 2014 32.40 32.78 32.33 32.71 4,393,334 +0.14(+0.43%)
Jul 08, 2014 32.99 33.05 32.38 32.57 7,059,310 -0.90(-2.69%)
Jul 07, 2014 33.68 33.71 33.40 33.47 4,263,643 -0.33(-0.98%)
Jul 03, 2014 33.68 33.80 33.80 33.80 3,004,800 +0.35(+1.05%)
Jul 02, 2014 33.71 33.74 33.25 33.45 6,550,033 -0.08(-0.24%)
Jul 01, 2014 33.54 33.59 33.39 33.53 4,171,728 +0.14(+0.42%)
Jun 30, 2014 33.51 33.53 33.21 33.39 5,392,717 -0.04(-0.12%)
Jun 27, 2014 33.34 33.45 33.21 33.43 5,142,453 +0.24(+0.72%)
Jun 26, 2014 32.92 33.21 32.84 33.19 7,521,791 +0.83(+2.56%)
Jun 25, 2014 32.20 32.39 32.14 32.36 8,178,998 +0.36(+1.13%)
Jun 24, 2014 32.37 32.50 31.87 32.00 11,697,946 -0.52(-1.60%)
Jun 23, 2014 32.56 32.69 32.48 32.52 5,726,514 -0.01(-0.03%)
Jun 20, 2014 32.55 32.80 32.40 32.53 11,180,081 -0.40(-1.21%)
Jun 19, 2014 33.50 33.53 32.74 32.93 11,399,481 -0.85(-2.52%)
Jun 18, 2014 33.46 33.81 33.40 33.78 7,997,576 +0.62(+1.87%)
Jun 17, 2014 32.88 33.23 32.84 33.16 3,880,309 +0.26(+0.79%)
Jun 16, 2014 33.01 33.20 32.82 32.90 4,278,306 +0.02(+0.06%)
Jun 13, 2014 32.82 33.09 32.77 32.88 4,559,595 -0.04(-0.12%)
Jun 12, 2014 33.38 33.38 32.77 32.92 4,891,821 -0.41(-1.23%)
Jun 11, 2014 33.49 33.60 33.14 33.33 5,249,615 -1.60(-4.58%)
Jun 10, 2014 34.88 34.97 34.81 34.93 6,798,075 -0.02(-0.06%)
Jun 06, 2014 34.70 34.98 34.67 34.95 5,662,220 +0.54(+1.57%)
Jun 05, 2014 34.33 34.51 34.15 34.41 5,683,713 +0.19(+0.56%)
Jun 04, 2014 34.20 34.37 34.15 34.22 5,534,031 -0.46(-1.33%)
Jun 03, 2014 34.69 34.75 34.59 34.68 5,675,784 -0.21(-0.60%)
Jun 02, 2014 35.10 35.17 34.83 34.89 4,766,079 -0.12(-0.34%)
May 30, 2014 35.09 35.11 34.94 35.01 4,320,745 -0.03(-0.09%)
May 29, 2014 35.09 35.12 34.96 35.04 4,780,106 +0.08(+0.23%)
May 28, 2014 34.87 35.11 34.82 34.96 6,170,260 +0.09(+0.26%)
May 27, 2014 34.97 34.98 34.73 34.87 5,647,618 +0.27(+0.78%)
May 23, 2014 34.56 34.60 34.60 34.60 4,459,000 +0.17(+0.50%)
May 22, 2014 34.36 34.49 34.27 34.43 3,614,160 -0.00(-0.00%)
May 21, 2014 34.33 34.51 34.28 34.43 9,407,968 +0.22(+0.64%)
May 20, 2014 34.79 34.96 34.10 34.21 15,057,587 -2.10(-5.78%)
May 19, 2014 36.12 36.55 36.06 36.31 6,604,715 -0.13(-0.36%)
May 16, 2014 36.47 36.51 36.28 36.44 5,278,612 +0.16(+0.44%)
May 15, 2014 36.27 36.44 36.06 36.28 12,025,355 -0.79(-2.13%)
May 14, 2014 36.93 37.30 36.91 37.07 4,314,157 +0.01(+0.03%)
May 13, 2014 36.89 37.25 36.75 37.06 9,836,989 -0.75(-1.98%)
May 12, 2014 37.96 38.04 37.68 37.81 4,203,478 -0.19(-0.50%)
May 09, 2014 38.20 38.20 37.78 38.00 6,488,510 -0.26(-0.68%)
May 08, 2014 38.33 38.50 38.16 38.26 7,944,358 +0.11(+0.29%)
May 07, 2014 38.28 38.54 38.08 38.15 8,086,178 +0.19(+0.50%)
May 06, 2014 38.07 38.15 37.81 37.96 3,619,477 +0.29(+0.77%)
May 05, 2014 37.53 37.77 37.28 37.67 2,365,610 +0.18(+0.48%)
May 02, 2014 37.53 37.79 37.39 37.49 4,505,433 +0.20(+0.54%)
May 01, 2014 36.98 37.34 36.86 37.29 8,148,941 -0.67(-1.77%)
Apr 30, 2014 37.76 37.96 37.61 37.96 5,137,953 +0.45(+1.20%)
Apr 29, 2014 37.19 37.58 37.18 37.51 4,161,660 +0.65(+1.76%)
Apr 28, 2014 36.68 37.01 36.50 36.86 6,199,673 +0.19(+0.52%)
Apr 25, 2014 36.73 36.76 36.39 36.67 5,707,725 +0.25(+0.69%)
Apr 24, 2014 36.06 36.42 36.04 36.42 8,440,133 +0.50(+1.39%)
Apr 23, 2014 36.21 36.22 35.88 35.92 6,657,864 -0.62(-1.70%)
Apr 22, 2014 36.43 36.60 36.29 36.54 5,158,841 +0.38(+1.05%)
Apr 21, 2014 36.09 36.20 36.01 36.16 3,935,951 +0.17(+0.47%)
Apr 17, 2014 35.91 35.99 35.99 35.99 11,851,700 +0.34(+0.95%)
Apr 16, 2014 35.53 35.69 35.40 35.65 6,810,960 +0.28(+0.79%)
Apr 15, 2014 35.40 35.54 35.01 35.37 6,927,233 -0.15(-0.42%)
Apr 14, 2014 35.53 35.61 35.31 35.52 4,517,356 +0.12(+0.34%)
Apr 11, 2014 35.75 35.90 35.39 35.40 6,867,926 -0.69(-1.91%)
Apr 10, 2014 36.59 36.74 36.06 36.09 8,267,044 -1.00(-2.70%)
Apr 09, 2014 36.80 37.10 36.62 37.09 6,910,856 +1.09(+3.03%)
Apr 08, 2014 35.95 36.09 35.74 36.00 6,590,817 -0.04(-0.11%)
Apr 07, 2014 36.38 36.44 35.96 36.04 8,762,014 +0.09(+0.25%)
Apr 04, 2014 35.98 36.66 35.77 35.95 16,284,293 -0.31(-0.85%)
Apr 03, 2014 36.44 36.54 36.19 36.26 6,669,629 -0.46(-1.25%)
Apr 02, 2014 36.88 36.97 36.64 36.72 6,097,031 -0.01(-0.03%)
Apr 01, 2014 36.66 36.74 36.51 36.73 4,723,182 -0.08(-0.22%)
Mar 31, 2014 36.81 36.90 36.43 36.81 6,876,845 +0.36(+0.99%)
Mar 28, 2014 36.39 36.55 36.27 36.45 5,620,278 +0.40(+1.11%)
Mar 27, 2014 36.40 36.47 35.99 36.05 11,493,055 -0.22(-0.61%)
Mar 26, 2014 36.87 37.04 36.25 36.27 12,774,239 -0.53(-1.44%)
Mar 25, 2014 36.72 36.89 36.65 36.80 7,342,156 +0.10(+0.27%)
Mar 24, 2014 36.93 37.05 36.47 36.70 8,180,624 -0.61(-1.63%)
Mar 21, 2014 37.55 37.63 37.17 37.31 7,274,067 -0.07(-0.19%)
Mar 20, 2014 37.19 37.58 37.18 37.38 5,486,996 -0.16(-0.43%)
Mar 19, 2014 38.00 38.03 37.42 37.54 9,827,705 -0.08(-0.21%)
Mar 18, 2014 37.27 37.65 37.25 37.62 7,181,961 +0.16(+0.43%)
Mar 17, 2014 37.35 37.67 37.23 37.46 8,447,005 +0.48(+1.30%)
Mar 14, 2014 36.89 37.13 36.65 36.98 7,720,233 -0.22(-0.59%)
Mar 13, 2014 38.11 38.12 37.03 37.20 10,312,420 -0.76(-2.00%)
Mar 12, 2014 37.81 38.30 37.72 37.96 15,039,981 +0.41(+1.09%)
Mar 11, 2014 37.88 37.90 37.43 37.55 11,520,114 -0.59(-1.55%)
Mar 10, 2014 38.42 38.55 37.99 38.14 14,821,723 -1.79(-4.48%)
Mar 07, 2014 40.85 40.86 39.60 39.93 13,279,102 -1.16(-2.82%)
Mar 06, 2014 41.21 41.43 41.00 41.09 6,476,842 +0.04(+0.10%)
Mar 05, 2014 41.23 41.30 40.94 41.05 9,918,508 -0.45(-1.08%)
Mar 04, 2014 41.27 41.51 41.17 41.50 6,855,416 +0.62(+1.52%)
Mar 03, 2014 40.77 40.89 40.31 40.88 11,893,139 -0.69(-1.66%)
Feb 28, 2014 41.74 41.90 41.38 41.57 13,822,401 +0.31(+0.75%)
Feb 27, 2014 40.95 41.32 40.93 41.26 9,646,401 +0.69(+1.70%)
Feb 26, 2014 40.88 40.92 40.40 40.57 12,386,803 -0.56(-1.36%)
Feb 25, 2014 41.16 41.69 40.61 41.13 16,000,792 -0.07(-0.17%)
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.