Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.95 USD +0.29 (+1.55%)
Official Closing Price Updated: 7:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.07 18.19 17.96 18.18 4,047,400 +0.05(+0.28%)
Mar 28, 2019 18.41 18.43 18.04 18.13 3,990,514 -0.46(-2.47%)
Mar 27, 2019 18.76 18.78 18.54 18.59 3,537,086 -0.29(-1.54%)
Mar 26, 2019 18.80 18.91 18.74 18.88 4,653,114 +0.29(+1.56%)
Mar 25, 2019 18.89 18.97 18.51 18.59 6,215,915 -0.35(-1.85%)
Mar 22, 2019 19.13 19.19 18.89 18.94 9,118,800 -0.17(-0.89%)
Mar 21, 2019 19.27 19.28 19.00 19.11 6,842,302 -0.16(-0.83%)
Mar 20, 2019 19.25 19.40 19.14 19.27 5,852,492 +0.04(+0.21%)
Mar 19, 2019 19.29 19.33 19.17 19.23 3,800,314 +0.14(+0.73%)
Mar 18, 2019 19.07 19.11 18.94 19.09 2,958,355 +0.05(+0.26%)
Mar 15, 2019 18.90 19.06 18.85 19.04 6,516,900 +0.45(+2.42%)
Mar 14, 2019 18.60 18.65 18.53 18.59 3,807,100 +0.17(+0.92%)
Mar 13, 2019 18.37 18.46 18.19 18.42 6,049,011 +0.26(+1.43%)
Mar 12, 2019 18.10 18.27 18.05 18.16 3,867,827 -0.03(-0.16%)
Mar 11, 2019 17.91 18.24 17.86 18.19 4,792,089 +0.36(+2.02%)
Mar 08, 2019 17.86 17.91 17.69 17.83 4,983,400 +0.14(+0.79%)
Mar 07, 2019 17.70 17.79 17.52 17.69 4,086,282 +0.05(+0.28%)
Mar 06, 2019 17.82 17.82 17.52 17.64 6,603,960 +0.13(+0.74%)
Mar 05, 2019 17.56 17.66 17.44 17.51 9,537,401 +0.44(+2.58%)
Mar 04, 2019 17.40 17.44 17.05 17.07 11,261,442 -0.53(-3.01%)
Mar 01, 2019 17.95 18.03 17.56 17.60 5,938,700 -0.25(-1.40%)
Feb 28, 2019 17.85 17.91 17.79 17.85 4,310,575 +0.02(+0.11%)
Feb 27, 2019 17.99 18.03 17.72 17.83 4,699,713 -0.16(-0.89%)
Feb 26, 2019 18.06 18.13 17.99 17.99 5,358,431 -0.21(-1.15%)
Feb 25, 2019 18.48 18.50 18.16 18.20 4,274,293 -0.25(-1.36%)
Feb 22, 2019 18.53 18.62 18.42 18.45 3,426,800 +0.17(+0.93%)
Feb 21, 2019 18.29 18.44 18.21 18.28 3,886,494 -0.23(-1.24%)
Feb 20, 2019 18.53 18.62 18.43 18.51 4,700,154 +0.07(+0.38%)
Feb 19, 2019 18.23 18.52 18.20 18.44 4,838,700 +0.18(+0.99%)
Feb 15, 2019 18.13 18.27 18.06 18.26 5,955,900 +0.32(+1.78%)
Feb 14, 2019 17.80 18.01 17.79 17.94 4,574,670 +0.01(+0.06%)
Feb 13, 2019 18.01 18.09 17.90 17.93 4,095,914 -0.04(-0.22%)
Feb 12, 2019 18.06 18.11 17.91 17.97 4,833,174 -0.15(-0.83%)
Feb 11, 2019 18.19 18.20 18.07 18.12 3,322,197 +0.08(+0.44%)
Feb 08, 2019 17.91 18.07 17.84 18.04 3,847,900 -0.01(-0.06%)
Feb 07, 2019 18.25 18.29 18.01 18.05 4,330,891 -0.34(-1.85%)
Feb 06, 2019 18.51 18.61 18.36 18.39 5,583,236 +0.14(+0.77%)
Feb 05, 2019 18.26 18.31 18.19 18.25 3,373,469 +0.20(+1.11%)
Feb 04, 2019 17.98 18.11 17.90 18.05 4,809,154 -0.16(-0.88%)
Feb 01, 2019 18.04 18.24 18.03 18.21 4,915,000 -0.03(-0.16%)
Jan 31, 2019 18.15 18.29 18.02 18.24 6,403,493 +0.27(+1.50%)
Jan 30, 2019 17.90 17.98 17.76 17.97 5,634,239 +0.21(+1.18%)
Jan 29, 2019 17.95 17.98 17.70 17.76 5,637,046 -0.10(-0.56%)
Jan 28, 2019 17.90 17.98 17.78 17.86 9,254,826 -0.11(-0.61%)
Jan 25, 2019 18.09 18.14 17.86 17.97 10,691,900 -0.59(-3.18%)
Jan 24, 2019 18.97 18.99 18.51 18.56 8,140,974 -0.95(-4.87%)
Jan 23, 2019 19.49 19.68 19.47 19.51 4,609,956 +0.33(+1.72%)
Jan 22, 2019 19.21 19.26 19.13 19.18 4,846,280 -0.12(-0.62%)
Jan 18, 2019 19.20 19.40 19.20 19.30 5,476,700 +0.11(+0.57%)
Jan 17, 2019 19.00 19.24 18.98 19.19 4,374,619 +0.08(+0.42%)
Jan 16, 2019 19.02 19.20 18.99 19.11 4,211,710 +0.07(+0.37%)
Jan 15, 2019 18.97 19.14 18.92 19.04 4,845,051 -0.24(-1.24%)
Jan 14, 2019 19.28 19.35 19.12 19.28 6,084,794 -0.42(-2.13%)
Jan 11, 2019 19.49 19.82 19.42 19.70 6,235,600 +0.12(+0.61%)
Jan 10, 2019 19.52 19.73 19.48 19.58 4,408,036 +0.07(+0.36%)
Jan 09, 2019 19.36 19.58 19.20 19.51 5,354,310 -0.21(-1.06%)
Jan 08, 2019 19.85 19.91 19.61 19.72 5,844,960 -0.46(-2.28%)
Jan 07, 2019 20.00 20.24 19.92 20.18 5,996,059 +0.15(+0.75%)
Jan 04, 2019 19.87 20.07 19.83 20.03 5,868,300 +0.39(+1.99%)
Jan 03, 2019 19.75 19.82 19.55 19.64 5,659,128 -0.08(-0.41%)
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.