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 (%)
Jan 30, 2015 20.53 20.56 20.34 20.36 7,663,166 -0.47(-2.25%)
Jan 29, 2015 20.81 20.87 20.59 20.83 6,460,478 +0.23(+1.13%)
Jan 28, 2015 20.91 20.92 20.58 20.60 5,707,250 -0.21(-1.03%)
Jan 27, 2015 20.71 20.96 20.65 20.81 4,389,900 -0.06(-0.28%)
Jan 26, 2015 20.77 20.96 20.69 20.87 4,885,495 +0.05(+0.22%)
Jan 23, 2015 20.86 20.93 20.74 20.82 5,216,445 -0.05(-0.22%)
Jan 22, 2015 20.67 20.91 20.64 20.87 7,548,467 -0.01(-0.06%)
Jan 21, 2015 20.51 20.89 20.44 20.88 8,711,894 +0.59(+2.88%)
Jan 20, 2015 20.20 20.34 20.09 20.30 7,181,735 +0.25(+1.24%)
Jan 16, 2015 20.06 20.11 19.90 20.05 6,245,468 +0.16(+0.80%)
Jan 15, 2015 19.90 20.05 19.79 19.89 6,999,776 -0.05(-0.28%)
Jan 14, 2015 19.89 20.00 19.78 19.94 6,429,859 -0.05(-0.23%)
Jan 13, 2015 20.12 20.22 19.78 19.99 6,693,221 +0.10(+0.50%)
Jan 12, 2015 19.90 19.97 19.82 19.89 6,863,110 +0.18(+0.91%)
Jan 09, 2015 19.79 19.84 19.64 19.71 10,196,196 +0.01(+0.06%)
Jan 08, 2015 19.54 19.83 19.49 19.70 8,511,024 +0.67(+3.50%)
Jan 07, 2015 19.04 19.11 18.81 19.03 8,486,891 +0.13(+0.67%)
Jan 06, 2015 19.09 19.19 18.84 18.91 8,453,316 -0.12(-0.64%)
Jan 05, 2015 19.22 19.29 18.95 19.03 9,350,385 -0.70(-3.53%)
Jan 02, 2015 19.75 19.87 19.63 19.72 4,409,884 -0.08(-0.41%)
Dec 31, 2014 19.99 19.80 19.80 19.80 7,181,309 -0.13(-0.64%)
Dec 30, 2014 19.91 20.05 19.86 19.93 6,706,805 -0.16(-0.81%)
Dec 29, 2014 20.01 20.21 20.00 20.09 6,537,381 -0.10(-0.52%)
Dec 26, 2014 20.13 20.26 20.11 20.20 4,350,545 +0.12(+0.58%)
Dec 24, 2014 20.13 20.08 20.08 20.08 2,474,231 -0.03(-0.14%)
Dec 23, 2014 20.24 20.29 20.09 20.11 9,065,157 -0.20(-1.00%)
Dec 22, 2014 20.45 20.45 20.26 20.31 8,364,409 -0.02(-0.11%)
Dec 19, 2014 20.32 20.50 20.26 20.34 12,952,357 -0.14(-0.71%)
Dec 18, 2014 20.24 20.48 20.18 20.48 11,581,769 +0.53(+2.64%)
Dec 17, 2014 19.81 20.05 19.77 19.95 12,161,595 +0.28(+1.41%)
Dec 16, 2014 19.50 20.06 19.43 19.68 12,487,833 +0.38(+1.95%)
Dec 15, 2014 19.62 19.70 19.18 19.30 10,567,840 -0.15(-0.77%)
Dec 12, 2014 19.80 19.95 19.44 19.45 14,936,153 -0.75(-3.73%)
Dec 11, 2014 20.16 20.40 20.12 20.20 8,404,996 +0.13(+0.64%)
Dec 10, 2014 20.38 20.38 20.05 20.08 10,092,591 -0.26(-1.25%)
Dec 09, 2014 20.37 20.43 20.24 20.33 8,480,929 -0.42(-2.01%)
Dec 08, 2014 20.80 20.89 20.66 20.75 8,602,839 +0.01(+0.03%)
Dec 05, 2014 20.87 20.88 20.71 20.74 11,484,975 +0.39(+1.91%)
Dec 04, 2014 20.44 20.51 20.30 20.35 7,082,343 -0.21(-1.04%)
Dec 03, 2014 20.77 20.77 20.51 20.57 14,088,885 -0.16(-0.76%)
Dec 02, 2014 20.86 20.91 20.71 20.73 9,267,064 +0.07(+0.34%)
Dec 01, 2014 20.67 20.73 20.55 20.66 9,997,712 -0.53(-2.49%)
Nov 28, 2014 21.15 21.44 21.04 21.18 17,588,084 +0.52(+2.52%)
Nov 26, 2014 20.71 20.66 20.66 20.66 7,526,908 +0.21(+1.01%)
Nov 25, 2014 20.47 20.48 20.36 20.46 6,255,594 -0.03(-0.13%)
Nov 24, 2014 20.50 20.53 20.37 20.48 7,437,949 -0.19(-0.93%)
Nov 21, 2014 20.75 20.78 20.49 20.67 7,135,065 +0.16(+0.76%)
Nov 20, 2014 20.45 20.68 20.43 20.52 7,580,776 -0.17(-0.81%)
Nov 19, 2014 20.73 20.78 20.53 20.68 8,312,523 +0.08(+0.39%)
Nov 18, 2014 20.66 20.71 20.53 20.60 6,762,846 -0.24(-1.14%)
Nov 17, 2014 20.63 20.85 20.55 20.84 9,531,371 +0.32(+1.55%)
Nov 14, 2014 20.36 20.55 20.33 20.52 17,950,540 +0.03(+0.17%)
Nov 13, 2014 20.43 20.58 20.39 20.49 8,050,114 +0.01(+0.03%)
Nov 12, 2014 20.20 20.52 20.13 20.48 16,103,299 +0.31(+1.55%)
Nov 11, 2014 20.23 20.32 19.97 20.17 53,723,528 +1.03(+5.39%)
Nov 10, 2014 19.02 19.17 18.95 19.14 7,089,583 -0.03(-0.15%)
Nov 07, 2014 19.07 19.17 18.93 19.17 5,740,357 +0.10(+0.52%)
Nov 06, 2014 19.22 19.27 19.00 19.07 5,086,914 -0.19(-0.96%)
Nov 05, 2014 19.24 19.32 19.13 19.25 12,472,321 +0.28(+1.50%)
Nov 04, 2014 19.04 19.07 18.81 18.97 8,944,209 -0.16(-0.82%)
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.