Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.925 +0.095 (+1.08%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.55 22.59 22.29 22.40 6,414,028 -0.09(-0.38%)
May 28, 2015 22.09 22.52 22.02 22.49 7,206,971 +0.30(+1.37%)
May 27, 2015 22.15 22.29 22.06 22.19 5,033,554 +0.00(+0.00%)
May 26, 2015 22.48 22.50 22.04 22.19 8,343,685 -0.32(-1.43%)
May 22, 2015 22.44 22.51 22.51 22.51 16,733,707 +0.30(+1.37%)
May 21, 2015 21.65 22.20 21.63 22.20 17,499,824 +0.88(+4.15%)
May 20, 2015 21.10 21.37 21.06 21.32 10,335,725 +0.54(+2.60%)
May 19, 2015 20.11 20.84 19.99 20.78 19,465,056 -0.18(-0.85%)
May 18, 2015 21.02 21.08 20.93 20.96 6,790,389 -0.30(-1.43%)
May 15, 2015 21.20 21.27 21.11 21.26 5,062,287 +0.06(+0.30%)
May 14, 2015 21.29 21.32 21.18 21.20 8,419,791 +0.02(+0.08%)
May 13, 2015 21.23 21.28 21.12 21.18 11,488,066 +0.25(+1.18%)
May 12, 2015 20.93 21.05 20.87 20.93 7,436,743 +0.05(+0.25%)
May 11, 2015 20.97 21.05 20.82 20.88 9,179,773 +0.30(+1.48%)
May 08, 2015 20.49 20.66 20.43 20.58 5,996,792 +0.36(+1.79%)
May 07, 2015 20.23 20.31 20.06 20.22 4,786,585 -0.03(-0.14%)
May 06, 2015 20.30 20.35 20.14 20.25 8,703,500 +0.30(+1.50%)
May 05, 2015 20.08 20.13 19.90 19.95 10,880,124 -0.16(-0.80%)
May 04, 2015 20.12 20.15 20.07 20.11 2,442,631 +0.06(+0.29%)
May 01, 2015 20.08 20.09 19.90 20.05 3,303,868 -0.16(-0.77%)
Apr 30, 2015 20.27 20.34 20.15 20.21 4,695,369 -0.24(-1.18%)
Apr 29, 2015 20.48 20.57 20.33 20.45 6,501,217 +0.21(+1.05%)
Apr 28, 2015 20.07 20.25 20.00 20.23 4,751,373 +0.05(+0.23%)
Apr 27, 2015 20.27 20.31 20.17 20.19 5,076,163 -0.02(-0.09%)
Apr 24, 2015 20.31 20.32 20.16 20.21 5,909,306 +0.30(+1.50%)
Apr 23, 2015 19.80 19.94 19.74 19.91 6,083,829 +0.28(+1.40%)
Apr 22, 2015 19.50 19.67 19.46 19.63 4,640,317 +0.14(+0.74%)
Apr 21, 2015 19.42 19.53 19.36 19.49 4,252,653 -0.02(-0.12%)
Apr 20, 2015 19.49 19.58 19.40 19.51 3,845,024 +0.06(+0.30%)
Apr 17, 2015 19.50 19.51 19.31 19.45 5,816,256 -0.04(-0.21%)
Apr 16, 2015 19.55 19.56 19.42 19.49 4,353,347 +0.08(+0.41%)
Apr 15, 2015 19.37 19.44 19.28 19.41 5,879,671 -0.07(-0.35%)
Apr 14, 2015 19.46 19.51 19.36 19.48 6,357,037 +0.34(+1.77%)
Apr 13, 2015 19.14 19.30 19.14 19.14 4,410,103 -0.10(-0.54%)
Apr 10, 2015 19.04 19.29 19.04 19.25 5,390,459 +0.18(+0.93%)
Apr 09, 2015 19.10 19.17 19.03 19.07 3,454,691 +0.01(+0.06%)
Apr 08, 2015 19.20 19.25 18.97 19.06 4,769,475 +0.02(+0.09%)
Apr 07, 2015 19.21 19.26 19.04 19.04 4,869,593 +0.08(+0.42%)
Apr 06, 2015 18.82 19.03 18.80 18.96 3,819,774 +0.08(+0.43%)
Apr 02, 2015 18.78 18.88 18.88 18.88 4,350,408 +0.10(+0.55%)
Apr 01, 2015 18.68 18.80 18.64 18.78 6,413,453 +0.02(+0.09%)
Mar 31, 2015 18.72 18.90 18.70 18.76 6,176,041 -0.31(-1.63%)
Mar 30, 2015 18.99 19.13 18.99 19.07 4,730,429 -0.14(-0.72%)
Mar 27, 2015 19.31 19.34 19.14 19.21 5,773,494 +0.15(+0.78%)
Mar 26, 2015 19.19 19.22 19.01 19.06 6,373,970 -0.02(-0.12%)
Mar 25, 2015 19.30 19.31 19.07 19.08 7,462,906 -0.18(-0.92%)
Mar 24, 2015 19.46 19.52 19.23 19.26 5,518,250 -0.19(-0.97%)
Mar 23, 2015 19.46 19.52 19.37 19.45 4,395,994 -0.05(-0.24%)
Mar 20, 2015 19.41 19.65 19.32 19.49 9,228,749 +0.46(+2.44%)
Mar 19, 2015 19.17 19.21 18.99 19.03 6,521,780 -0.22(-1.13%)
Mar 18, 2015 18.96 19.30 18.88 19.25 9,720,436 +0.48(+2.54%)
Mar 17, 2015 18.62 18.78 18.62 18.77 4,431,786 -0.11(-0.61%)
Mar 16, 2015 18.77 18.95 18.72 18.89 5,667,518 +0.30(+1.64%)
Mar 13, 2015 18.48 18.61 18.41 18.58 4,945,305 -0.02(-0.09%)
Mar 12, 2015 18.72 18.74 18.47 18.60 6,130,868 +0.06(+0.31%)
Mar 11, 2015 18.66 18.68 18.50 18.54 8,033,383 -0.09(-0.46%)
Mar 10, 2015 18.92 18.92 18.62 18.63 5,659,783 -0.33(-1.73%)
Mar 09, 2015 19.04 19.06 18.92 18.95 4,448,667 +0.03(+0.15%)
Mar 06, 2015 19.28 19.30 18.86 18.93 9,216,411 -0.80(-4.07%)
Mar 05, 2015 19.82 19.87 19.68 19.73 5,285,051 -0.13(-0.66%)
Mar 04, 2015 19.88 19.92 19.73 19.86 4,151,704 -0.01(-0.06%)
Mar 03, 2015 19.87 19.92 19.82 19.87 4,472,013 +0.02(+0.12%)
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.