Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.940 +0.110 (+1.25%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.72 21.80 21.65 21.69 4,587,473 +0.01(+0.03%)
Jul 30, 2015 21.57 21.76 21.42 21.68 5,576,292 +0.09(+0.43%)
Jul 29, 2015 21.59 21.76 21.51 21.59 6,920,966 +0.42(+2.01%)
Jul 28, 2015 21.05 21.21 21.00 21.16 4,370,080 +0.15(+0.71%)
Jul 27, 2015 21.07 21.15 20.96 21.01 5,978,930 -0.17(-0.81%)
Jul 24, 2015 21.33 21.44 21.10 21.19 7,660,049 +0.41(+1.99%)
Jul 23, 2015 20.80 20.81 20.64 20.77 7,239,585 -0.14(-0.69%)
Jul 22, 2015 20.87 20.97 20.84 20.92 3,152,427 -0.10(-0.46%)
Jul 21, 2015 21.14 21.14 20.97 21.01 4,269,123 -0.34(-1.61%)
Jul 20, 2015 21.26 21.44 21.20 21.36 6,623,784 +0.11(+0.51%)
Jul 17, 2015 21.20 21.30 21.11 21.25 3,996,957 -0.01(-0.05%)
Jul 16, 2015 21.23 21.32 21.19 21.26 5,195,121 +0.15(+0.71%)
Jul 15, 2015 21.19 21.19 21.00 21.11 6,945,338 -0.12(-0.57%)
Jul 14, 2015 21.10 21.28 21.07 21.23 3,908,339 +0.24(+1.12%)
Jul 13, 2015 21.08 21.15 20.98 21.00 4,248,575 +0.07(+0.33%)
Jul 10, 2015 20.89 21.00 20.83 20.93 8,411,934 +0.61(+3.02%)
Jul 09, 2015 20.40 20.46 20.30 20.31 5,430,016 +0.16(+0.78%)
Jul 08, 2015 20.18 20.27 20.07 20.16 5,715,843 -0.30(-1.47%)
Jul 07, 2015 20.37 20.48 19.97 20.46 12,345,846 -0.20(-0.95%)
Jul 06, 2015 20.68 20.79 20.59 20.65 4,743,250 -0.40(-1.91%)
Jul 02, 2015 21.10 21.05 21.05 21.05 3,628,824 +0.09(+0.41%)
Jul 01, 2015 21.09 21.12 20.93 20.97 4,255,100 +0.05(+0.22%)
Jun 30, 2015 21.05 21.05 20.73 20.92 10,357,766 -0.03(-0.16%)
Jun 29, 2015 21.08 21.18 20.91 20.96 6,682,234 -0.40(-1.85%)
Jun 26, 2015 21.46 21.55 21.26 21.35 4,511,557 -0.16(-0.75%)
Jun 25, 2015 21.63 21.66 21.49 21.51 3,903,259 +0.01(+0.03%)
Jun 24, 2015 21.59 21.62 21.47 21.51 4,205,717 -0.19(-0.87%)
Jun 23, 2015 21.80 21.89 21.70 21.70 4,500,051 +0.12(+0.56%)
Jun 22, 2015 21.70 21.77 21.57 21.58 5,580,074 +0.37(+1.73%)
Jun 19, 2015 21.22 21.41 21.19 21.21 6,404,361 -0.07(-0.32%)
Jun 18, 2015 21.06 21.35 21.04 21.28 7,548,866 +0.46(+2.21%)
Jun 17, 2015 20.91 20.93 20.72 20.82 6,323,368 -0.14(-0.68%)
Jun 16, 2015 20.84 21.00 20.78 20.96 4,952,617 +0.28(+1.36%)
Jun 15, 2015 20.68 20.74 20.58 20.68 4,014,708 -0.19(-0.92%)
Jun 12, 2015 20.87 20.97 20.80 20.87 4,688,326 -0.15(-0.70%)
Jun 11, 2015 20.97 21.15 20.93 21.02 8,603,020 +0.05(+0.22%)
Jun 10, 2015 20.89 21.12 20.83 20.97 8,123,225 -0.37(-1.72%)
Jun 09, 2015 21.27 21.42 21.12 21.34 7,446,741 -0.02(-0.11%)
Jun 08, 2015 21.44 21.50 21.29 21.36 12,541,022 +0.10(+0.46%)
Jun 05, 2015 21.18 21.35 21.15 21.27 8,338,488 -0.38(-1.75%)
Jun 04, 2015 21.92 22.02 21.57 21.65 10,468,472 -0.31(-1.41%)
Jun 03, 2015 21.96 22.08 21.85 21.96 11,891,498 -0.23(-1.03%)
Jun 02, 2015 22.36 22.50 22.16 22.19 7,889,280 -0.09(-0.41%)
Jun 01, 2015 22.39 22.48 22.09 22.28 6,996,769 -0.13(-0.56%)
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%)
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.