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 (%)
Apr 30, 2014 21.67 21.79 21.59 21.79 8,950,902 +0.26(+1.20%)
Apr 29, 2014 21.35 21.57 21.34 21.53 7,250,088 +0.37(+1.76%)
Apr 28, 2014 21.05 21.25 20.95 21.16 10,800,540 +0.11(+0.52%)
Apr 25, 2014 21.08 21.10 20.89 21.05 9,943,511 +0.14(+0.69%)
Apr 24, 2014 20.70 20.91 20.69 20.91 14,703,678 +0.29(+1.39%)
Apr 23, 2014 20.79 20.79 20.60 20.62 11,598,761 -0.36(-1.70%)
Apr 22, 2014 20.91 21.01 20.83 20.97 8,987,292 +0.22(+1.05%)
Apr 21, 2014 20.72 20.78 20.67 20.76 6,856,877 +0.10(+0.47%)
Apr 17, 2014 20.61 20.66 20.66 20.66 20,647,018 +0.20(+0.95%)
Apr 16, 2014 20.39 20.49 20.32 20.46 11,865,472 +0.16(+0.79%)
Apr 15, 2014 20.32 20.40 20.10 20.30 12,068,033 -0.09(-0.42%)
Apr 14, 2014 20.39 20.44 20.27 20.39 7,869,751 +0.07(+0.34%)
Apr 11, 2014 20.52 20.61 20.31 20.32 11,964,714 -0.40(-1.91%)
Apr 10, 2014 21.00 21.09 20.70 20.72 14,402,137 -0.57(-2.70%)
Apr 09, 2014 21.12 21.30 21.02 21.29 12,039,502 +0.63(+3.03%)
Apr 08, 2014 20.64 20.72 20.52 20.66 11,481,958 -0.02(-0.11%)
Apr 07, 2014 20.88 20.91 20.64 20.69 15,264,432 +0.05(+0.25%)
Apr 04, 2014 20.65 21.04 20.53 20.64 28,369,104 -0.18(-0.86%)
Apr 03, 2014 20.92 20.97 20.77 20.81 11,619,257 -0.26(-1.25%)
Apr 02, 2014 21.17 21.22 21.03 21.08 10,621,726 -0.01(-0.03%)
Apr 01, 2014 21.04 21.09 20.96 21.08 8,228,324 -0.05(-0.22%)
Mar 31, 2014 21.13 21.18 20.91 21.13 11,980,251 +0.21(+0.99%)
Mar 28, 2014 20.89 20.98 20.82 20.92 9,791,168 +0.23(+1.11%)
Mar 27, 2014 20.89 20.93 20.66 20.69 20,022,218 -0.13(-0.61%)
Mar 26, 2014 21.16 21.26 20.81 20.82 22,254,188 -0.30(-1.44%)
Mar 25, 2014 21.08 21.18 21.04 21.12 12,790,876 +0.06(+0.27%)
Mar 24, 2014 21.20 21.27 20.93 21.07 14,251,584 -0.35(-1.63%)
Mar 21, 2014 21.55 21.60 21.34 21.42 12,672,258 -0.04(-0.19%)
Mar 20, 2014 21.35 21.57 21.34 21.46 9,558,975 -0.09(-0.43%)
Mar 19, 2014 21.81 21.83 21.48 21.55 17,120,988 -0.05(-0.21%)
Mar 18, 2014 21.39 21.61 21.38 21.59 12,511,798 +0.09(+0.43%)
Mar 17, 2014 21.44 21.62 21.37 21.50 14,715,650 +0.28(+1.30%)
Mar 14, 2014 21.18 21.31 21.04 21.23 13,449,530 -0.13(-0.59%)
Mar 13, 2014 21.88 21.88 21.26 21.35 17,965,416 -0.44(-2.00%)
Mar 12, 2014 21.70 21.98 21.65 21.79 26,201,370 +0.24(+1.09%)
Mar 11, 2014 21.74 21.75 21.49 21.55 20,069,358 -0.34(-1.55%)
Mar 10, 2014 22.05 22.13 21.81 21.89 25,821,138 -1.03(-4.48%)
Mar 07, 2014 23.45 23.45 22.73 22.92 23,133,716 -0.67(-2.82%)
Mar 06, 2014 23.66 23.78 23.53 23.59 11,283,400 +0.02(+0.10%)
Mar 05, 2014 23.67 23.71 23.50 23.56 17,279,176 -0.26(-1.08%)
Mar 04, 2014 23.69 23.83 23.63 23.82 11,942,920 +0.36(+1.52%)
Mar 03, 2014 23.40 23.47 23.14 23.47 20,719,210 -0.40(-1.66%)
Feb 28, 2014 23.96 24.05 23.75 23.86 24,080,206 +0.18(+0.75%)
Feb 27, 2014 23.51 23.72 23.49 23.68 16,805,136 +0.40(+1.70%)
Feb 26, 2014 23.47 23.49 23.19 23.29 21,579,230 -0.32(-1.36%)
Feb 25, 2014 23.63 23.93 23.31 23.61 27,875,212 -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.