Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.32 18.38 18.13 18.19 11,691,176 -0.62(-3.29%)
Jul 30, 2014 18.78 18.81 18.63 18.80 8,942,883 -0.06(-0.32%)
Jul 29, 2014 18.98 18.99 18.77 18.87 11,526,979 +0.08(+0.41%)
Jul 28, 2014 18.81 18.88 18.68 18.79 6,905,711 +0.09(+0.47%)
Jul 25, 2014 18.82 18.87 18.66 18.70 13,211,450 +0.36(+1.94%)
Jul 24, 2014 18.37 18.39 18.30 18.35 5,676,118 -0.04(-0.24%)
Jul 23, 2014 18.43 18.47 18.34 18.39 7,604,671 +0.15(+0.81%)
Jul 22, 2014 18.22 18.35 18.20 18.24 10,998,367 +0.14(+0.76%)
Jul 21, 2014 18.19 18.20 18.09 18.10 6,797,393 -0.18(-0.96%)
Jul 18, 2014 18.16 18.32 18.15 18.28 10,405,334 +0.13(+0.72%)
Jul 17, 2014 18.27 18.34 18.10 18.15 17,214,570 -0.22(-1.19%)
Jul 16, 2014 18.43 18.43 18.33 18.37 9,344,262 +0.09(+0.48%)
Jul 15, 2014 18.20 18.28 18.16 18.28 24,342,760 +0.26(+1.46%)
Jul 14, 2014 18.01 18.07 17.90 18.02 10,836,229 +0.20(+1.14%)
Jul 11, 2014 17.68 17.81 17.66 17.81 7,802,268 +0.05(+0.31%)
Jul 10, 2014 17.65 17.79 17.63 17.76 7,347,060 -0.15(-0.83%)
Jul 09, 2014 17.74 17.95 17.70 17.91 8,025,043 +0.08(+0.43%)
Jul 08, 2014 18.06 18.09 17.73 17.83 12,894,824 -0.49(-2.69%)
Jul 07, 2014 18.44 18.45 18.28 18.32 7,788,144 -0.18(-0.98%)
Jul 03, 2014 18.44 18.50 18.50 18.50 5,488,690 +0.19(+1.05%)
Jul 02, 2014 18.45 18.47 18.20 18.31 11,964,558 -0.04(-0.24%)
Jul 01, 2014 18.36 18.39 18.28 18.36 7,620,249 +0.08(+0.42%)
Jun 30, 2014 18.35 18.36 18.18 18.28 9,850,557 -0.02(-0.12%)
Jun 27, 2014 18.25 18.31 18.18 18.30 9,393,415 +0.13(+0.72%)
Jun 26, 2014 18.02 18.18 17.98 18.17 13,739,611 +0.45(+2.56%)
Jun 25, 2014 17.63 17.73 17.60 17.72 14,940,092 +0.20(+1.13%)
Jun 24, 2014 17.72 17.79 17.45 17.52 21,367,946 -0.28(-1.60%)
Jun 23, 2014 17.83 17.90 17.78 17.80 10,460,285 -0.01(-0.03%)
Jun 20, 2014 17.82 17.96 17.74 17.81 20,421,992 -0.22(-1.21%)
Jun 19, 2014 18.34 18.36 17.92 18.03 20,822,758 -0.47(-2.52%)
Jun 18, 2014 18.32 18.51 18.28 18.49 14,608,699 +0.34(+1.87%)
Jun 17, 2014 18.00 18.19 17.98 18.15 7,087,931 +0.14(+0.79%)
Jun 16, 2014 18.07 18.18 17.97 18.01 7,814,928 +0.01(+0.06%)
Jun 13, 2014 17.97 18.12 17.94 18.00 8,328,742 -0.02(-0.12%)
Jun 12, 2014 18.27 18.27 17.94 18.02 8,935,600 -0.22(-1.23%)
Jun 11, 2014 18.33 18.39 18.14 18.25 9,589,161 -0.88(-4.58%)
Jun 10, 2014 19.10 19.14 19.06 19.12 12,417,642 -0.01(-0.06%)
Jun 06, 2014 19.00 19.15 18.98 19.13 10,342,842 +0.30(+1.57%)
Jun 05, 2014 18.79 18.89 18.70 18.84 10,382,102 +0.10(+0.56%)
Jun 04, 2014 18.72 18.82 18.70 18.73 10,108,687 -0.25(-1.33%)
Jun 03, 2014 18.99 19.02 18.94 18.99 10,367,619 -0.11(-0.60%)
Jun 02, 2014 19.22 19.25 19.07 19.10 8,705,915 -0.07(-0.34%)
May 30, 2014 19.21 19.22 19.13 19.17 7,892,449 -0.02(-0.09%)
May 29, 2014 19.21 19.23 19.14 19.18 8,731,537 +0.04(+0.23%)
May 28, 2014 19.09 19.22 19.06 19.14 11,270,849 +0.05(+0.26%)
May 27, 2014 19.14 19.15 19.01 19.09 10,316,170 +0.15(+0.78%)
May 23, 2014 18.92 18.94 18.94 18.94 8,144,991 +0.09(+0.50%)
May 22, 2014 18.81 18.88 18.76 18.85 6,601,772 -0.00(-0.00%)
May 21, 2014 18.79 18.90 18.77 18.85 17,184,978 +0.12(+0.64%)
May 20, 2014 19.05 19.14 18.67 18.73 27,504,804 -1.15(-5.78%)
May 19, 2014 19.77 20.01 19.74 19.88 12,064,442 -0.07(-0.36%)
May 16, 2014 19.97 19.99 19.86 19.95 9,642,128 +0.09(+0.44%)
May 15, 2014 19.86 19.95 19.74 19.86 21,966,004 -0.43(-2.13%)
May 14, 2014 20.22 20.42 20.21 20.29 7,880,415 +0.01(+0.03%)
May 13, 2014 20.20 20.39 20.12 20.29 17,968,646 -0.41(-1.98%)
May 12, 2014 20.78 20.83 20.63 20.70 7,678,244 -0.10(-0.50%)
May 09, 2014 20.91 20.91 20.68 20.80 11,852,178 -0.14(-0.68%)
May 08, 2014 20.98 21.08 20.89 20.95 14,511,489 +0.06(+0.29%)
May 07, 2014 20.96 21.10 20.85 20.89 14,770,543 +0.10(+0.50%)
May 06, 2014 20.84 20.89 20.70 20.78 6,611,484 +0.16(+0.77%)
May 05, 2014 20.55 20.68 20.41 20.62 4,321,120 +0.10(+0.48%)
May 02, 2014 20.55 20.69 20.47 20.52 8,229,808 +0.11(+0.54%)
May 01, 2014 20.24 20.44 20.18 20.41 14,885,189 -0.37(-1.77%)
Apr 30, 2014 20.67 20.78 20.59 20.78 9,385,195 +0.25(+1.20%)
Apr 29, 2014 20.36 20.57 20.35 20.54 7,601,858 +0.36(+1.76%)
Apr 28, 2014 20.08 20.26 19.98 20.18 11,324,576 +0.10(+0.52%)
Apr 25, 2014 20.11 20.12 19.92 20.08 10,425,964 +0.14(+0.69%)
Apr 24, 2014 19.74 19.94 19.73 19.94 15,417,092 +0.27(+1.39%)
Apr 23, 2014 19.82 19.83 19.64 19.66 12,161,527 -0.34(-1.70%)
Apr 22, 2014 19.94 20.04 19.87 20.00 9,423,350 +0.21(+1.05%)
Apr 21, 2014 19.76 19.82 19.71 19.80 7,189,569 +0.09(+0.47%)
Apr 17, 2014 19.66 19.70 19.70 19.70 21,648,800 +0.19(+0.95%)
Apr 16, 2014 19.45 19.54 19.38 19.52 12,441,178 +0.15(+0.79%)
Apr 15, 2014 19.38 19.46 19.17 19.36 12,653,567 -0.08(-0.42%)
Apr 14, 2014 19.45 19.49 19.33 19.45 8,251,587 +0.07(+0.34%)
Apr 11, 2014 19.57 19.65 19.37 19.38 12,545,234 -0.38(-1.91%)
Apr 10, 2014 20.03 20.11 19.74 19.76 15,100,920 -0.55(-2.70%)
Apr 09, 2014 20.15 20.31 20.05 20.30 12,623,652 +0.60(+3.03%)
Apr 08, 2014 19.68 19.76 19.57 19.71 12,039,056 -0.02(-0.11%)
Apr 07, 2014 19.92 19.95 19.69 19.73 16,005,053 +0.05(+0.25%)
Apr 04, 2014 19.70 20.07 19.58 19.68 29,745,556 -0.17(-0.85%)
Apr 03, 2014 19.95 20.00 19.81 19.85 12,183,017 -0.25(-1.25%)
Apr 02, 2014 20.19 20.24 20.06 20.10 11,137,086 -0.01(-0.03%)
Apr 01, 2014 20.07 20.11 19.99 20.11 8,627,557 -0.04(-0.22%)
Mar 31, 2014 20.15 20.20 19.94 20.15 12,561,526 +0.20(+0.99%)
Mar 28, 2014 19.92 20.01 19.86 19.95 10,266,230 +0.22(+1.11%)
Mar 27, 2014 19.93 19.97 19.70 19.74 20,993,684 -0.12(-0.61%)
Mar 26, 2014 20.18 20.28 19.85 19.86 23,333,948 -0.29(-1.44%)
Mar 25, 2014 20.10 20.20 20.06 20.15 13,411,482 +0.05(+0.27%)
Mar 24, 2014 20.22 20.28 19.97 20.09 14,943,062 -0.33(-1.64%)
Mar 21, 2014 20.56 20.60 20.35 20.43 13,287,108 -0.04(-0.19%)
Mar 20, 2014 20.36 20.57 20.35 20.46 10,022,771 -0.09(-0.43%)
Mar 19, 2014 20.80 20.82 20.49 20.55 17,951,688 -0.04(-0.21%)
Mar 18, 2014 20.40 20.61 20.39 20.60 13,118,864 +0.09(+0.43%)
Mar 17, 2014 20.45 20.62 20.38 20.51 15,429,645 +0.26(+1.30%)
Mar 14, 2014 20.20 20.33 20.06 20.24 14,102,093 -0.12(-0.59%)
Mar 13, 2014 20.86 20.87 20.27 20.37 18,837,088 -0.42(-2.00%)
Mar 12, 2014 20.70 20.97 20.65 20.78 27,472,644 +0.22(+1.09%)
Mar 11, 2014 20.74 20.75 20.49 20.56 21,043,112 -0.32(-1.55%)
Mar 10, 2014 21.03 21.10 20.80 20.88 27,073,966 -0.98(-4.48%)
Mar 07, 2014 22.36 22.37 21.68 21.86 24,256,150 -0.64(-2.82%)
Mar 06, 2014 22.56 22.68 22.45 22.49 11,830,864 +0.02(+0.10%)
Mar 05, 2014 22.57 22.61 22.41 22.47 18,117,552 -0.25(-1.08%)
Mar 04, 2014 22.59 22.72 22.54 22.72 12,522,383 +0.34(+1.52%)
Mar 03, 2014 22.32 22.39 22.07 22.38 21,724,494 -0.38(-1.66%)
Feb 28, 2014 22.85 22.94 22.65 22.76 25,248,562 +0.17(+0.75%)
Feb 27, 2014 22.42 22.62 22.41 22.59 17,620,510 +0.38(+1.70%)
Feb 26, 2014 22.38 22.40 22.12 22.21 22,626,240 -0.31(-1.36%)
Feb 25, 2014 22.53 22.82 22.23 22.52 29,227,700 -0.04(-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.