Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.82 19.90 19.90 19.90 4,255,194 -0.04(-0.20%)
Aug 28, 2014 19.87 19.95 19.86 19.94 3,908,472 -0.08(-0.38%)
Aug 27, 2014 19.89 20.02 19.87 20.02 4,707,419 +0.28(+1.41%)
Aug 26, 2014 19.80 19.83 19.71 19.74 4,612,010 -0.09(-0.44%)
Aug 25, 2014 19.81 19.82 19.72 19.83 4,706,177 +0.07(+0.35%)
Aug 22, 2014 19.69 19.80 19.66 19.76 9,191,933 +0.34(+1.76%)
Aug 21, 2014 19.31 19.47 19.30 19.42 4,452,720 +0.08(+0.42%)
Aug 20, 2014 19.35 19.39 19.24 19.33 4,370,051 -0.10(-0.54%)
Aug 19, 2014 19.44 19.49 19.33 19.44 6,417,570 +0.06(+0.33%)
Aug 18, 2014 19.36 19.42 19.33 19.38 5,096,679 +0.17(+0.88%)
Aug 15, 2014 19.17 19.23 19.04 19.21 11,027,690 +0.23(+1.22%)
Aug 14, 2014 19.11 19.11 18.94 18.98 4,250,094 -0.11(-0.58%)
Aug 13, 2014 19.11 19.12 18.99 19.09 5,958,067 +0.21(+1.09%)
Aug 12, 2014 18.73 18.93 18.73 18.88 5,526,630 +0.11(+0.60%)
Aug 11, 2014 18.78 18.85 18.73 18.77 7,244,034 +0.12(+0.62%)
Aug 08, 2014 18.77 18.77 18.56 18.65 10,961,268 -0.30(-1.59%)
Aug 07, 2014 19.21 19.23 18.88 18.95 9,126,981 -0.32(-1.68%)
Aug 06, 2014 19.29 19.34 19.21 19.28 5,864,366 +0.22(+1.16%)
Aug 05, 2014 19.14 19.18 18.98 19.06 7,689,951 -0.17(-0.90%)
Aug 04, 2014 19.25 19.28 19.10 19.23 5,317,801 +0.19(+0.97%)
Aug 01, 2014 19.13 19.25 18.99 19.04 6,249,973 -0.21(-1.08%)
Jul 31, 2014 19.39 19.45 19.19 19.25 11,043,230 -0.66(-3.29%)
Jul 30, 2014 19.88 19.91 19.72 19.91 8,447,253 -0.06(-0.32%)
Jul 29, 2014 20.09 20.11 19.87 19.97 10,888,134 +0.08(+0.41%)
Jul 28, 2014 19.91 19.98 19.77 19.89 6,522,984 +0.09(+0.47%)
Jul 25, 2014 19.93 19.97 19.75 19.80 12,479,249 +0.38(+1.94%)
Jul 24, 2014 19.45 19.47 19.37 19.42 5,361,538 -0.05(-0.24%)
Jul 23, 2014 19.51 19.55 19.41 19.47 7,183,207 +0.16(+0.81%)
Jul 22, 2014 19.29 19.42 19.27 19.31 10,388,819 +0.14(+0.76%)
Jul 21, 2014 19.26 19.27 19.15 19.17 6,420,669 -0.19(-0.96%)
Jul 18, 2014 19.22 19.40 19.21 19.35 9,828,652 +0.14(+0.72%)
Jul 17, 2014 19.34 19.42 19.16 19.21 16,260,509 -0.23(-1.19%)
Jul 16, 2014 19.51 19.51 19.41 19.44 8,826,386 +0.09(+0.48%)
Jul 15, 2014 19.27 19.35 19.23 19.35 22,993,642 +0.28(+1.46%)
Jul 14, 2014 19.06 19.13 18.95 19.07 10,235,666 +0.21(+1.14%)
Jul 11, 2014 18.71 18.86 18.69 18.86 7,369,853 +0.06(+0.31%)
Jul 10, 2014 18.69 18.83 18.67 18.80 6,939,873 -0.16(-0.83%)
Jul 09, 2014 18.78 19.00 18.73 18.96 7,580,281 +0.08(+0.43%)
Jul 08, 2014 19.12 19.15 18.77 18.88 12,180,170 -0.52(-2.69%)
Jul 07, 2014 19.52 19.54 19.36 19.40 7,356,512 -0.19(-0.98%)
Jul 03, 2014 19.52 19.59 19.59 19.59 5,184,497 +0.20(+1.05%)
Jul 02, 2014 19.54 19.55 19.27 19.39 11,301,461 -0.05(-0.24%)
Jul 01, 2014 19.44 19.47 19.35 19.43 7,197,921 +0.08(+0.42%)
Jun 30, 2014 19.42 19.44 19.25 19.35 9,304,622 -0.02(-0.12%)
Jun 27, 2014 19.32 19.39 19.25 19.38 8,872,815 +0.14(+0.72%)
Jun 26, 2014 19.08 19.25 19.03 19.24 12,978,138 +0.48(+2.57%)
Jun 25, 2014 18.66 18.77 18.63 18.75 14,112,086 +0.21(+1.12%)
Jun 24, 2014 18.76 18.84 18.47 18.55 20,183,698 -0.30(-1.60%)
Jun 23, 2014 18.87 18.95 18.82 18.85 9,880,557 -0.01(-0.03%)
Jun 20, 2014 18.87 19.01 18.78 18.85 19,290,170 -0.23(-1.22%)
Jun 19, 2014 19.42 19.43 18.98 19.09 19,668,724 -0.49(-2.52%)
Jun 18, 2014 19.39 19.60 19.36 19.58 13,799,060 +0.36(+1.87%)
Jun 17, 2014 19.06 19.26 19.03 19.22 6,695,105 +0.15(+0.79%)
Jun 16, 2014 19.13 19.24 19.02 19.07 7,381,811 +0.01(+0.06%)
Jun 13, 2014 19.02 19.18 18.99 19.06 7,867,149 -0.02(-0.12%)
Jun 12, 2014 19.35 19.35 18.99 19.08 8,440,374 -0.24(-1.23%)
Jun 11, 2014 19.41 19.47 19.21 19.32 9,057,713 -0.93(-4.58%)
Jun 10, 2014 20.22 20.27 20.18 20.24 11,729,434 -0.01(-0.06%)
Jun 06, 2014 20.11 20.27 20.09 20.26 9,769,624 +0.31(+1.57%)
Jun 05, 2014 19.90 20.00 19.79 19.94 9,806,708 +0.11(+0.56%)
Jun 04, 2014 19.82 19.92 19.79 19.83 9,548,446 -0.27(-1.33%)
Jun 03, 2014 20.11 20.14 20.05 20.10 9,793,027 -0.12(-0.60%)
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.