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 (%)
May 30, 2014 19.39 19.40 19.31 19.35 7,818,170 -0.02(-0.09%)
May 29, 2014 19.39 19.41 19.32 19.36 8,649,361 +0.04(+0.23%)
May 28, 2014 19.27 19.40 19.24 19.32 11,164,774 +0.05(+0.26%)
May 27, 2014 19.33 19.33 19.19 19.27 10,219,080 +0.15(+0.78%)
May 23, 2014 19.10 19.12 19.12 19.12 8,068,335 +0.09(+0.50%)
May 22, 2014 18.99 19.06 18.94 19.03 6,539,640 -0.00(-0.01%)
May 21, 2014 18.97 19.07 18.95 19.03 17,023,244 +0.12(+0.64%)
May 20, 2014 19.23 19.32 18.85 18.91 27,245,944 -1.16(-5.78%)
May 19, 2014 19.96 20.20 19.93 20.07 11,950,898 -0.07(-0.36%)
May 16, 2014 20.16 20.18 20.05 20.14 9,551,382 +0.09(+0.44%)
May 15, 2014 20.04 20.14 19.93 20.05 21,759,272 -0.44(-2.13%)
May 14, 2014 20.41 20.61 20.40 20.49 7,806,249 +0.01(+0.03%)
May 13, 2014 20.39 20.59 20.31 20.48 17,799,536 -0.41(-1.98%)
May 12, 2014 20.98 21.02 20.82 20.90 7,605,981 -0.11(-0.50%)
May 09, 2014 21.11 21.11 20.88 21.00 11,740,631 -0.14(-0.68%)
May 08, 2014 21.18 21.28 21.09 21.14 14,374,915 +0.06(+0.29%)
May 07, 2014 21.16 21.30 21.05 21.08 14,631,531 +0.11(+0.50%)
May 06, 2014 21.04 21.08 20.90 20.98 6,549,261 +0.16(+0.77%)
May 05, 2014 20.74 20.87 20.60 20.82 4,280,452 +0.10(+0.48%)
May 02, 2014 20.74 20.88 20.66 20.72 8,152,353 +0.11(+0.54%)
May 01, 2014 20.44 20.64 20.37 20.61 14,745,097 -0.37(-1.77%)
Apr 30, 2014 20.87 20.98 20.79 20.98 9,296,867 +0.25(+1.20%)
Apr 29, 2014 20.55 20.77 20.55 20.73 7,530,313 +0.36(+1.76%)
Apr 28, 2014 20.27 20.46 20.17 20.37 11,217,995 +0.11(+0.52%)
Apr 25, 2014 20.30 20.32 20.11 20.27 10,327,840 +0.14(+0.69%)
Apr 24, 2014 19.93 20.13 19.92 20.13 15,271,995 +0.28(+1.39%)
Apr 23, 2014 20.01 20.02 19.83 19.85 12,047,069 -0.34(-1.70%)
Apr 22, 2014 20.13 20.23 20.06 20.19 9,334,662 +0.21(+1.05%)
Apr 21, 2014 19.95 20.01 19.90 19.98 7,121,904 +0.09(+0.47%)
Apr 17, 2014 19.85 19.89 19.89 19.89 21,445,052 +0.19(+0.95%)
Apr 16, 2014 19.64 19.72 19.56 19.70 12,324,088 +0.15(+0.79%)
Apr 15, 2014 19.56 19.64 19.35 19.55 12,534,478 -0.08(-0.42%)
Apr 14, 2014 19.64 19.68 19.51 19.63 8,173,927 +0.07(+0.34%)
Apr 11, 2014 19.76 19.84 19.56 19.56 12,427,165 -0.38(-1.91%)
Apr 10, 2014 20.22 20.30 19.93 19.95 14,958,799 -0.55(-2.70%)
Apr 09, 2014 20.34 20.50 20.24 20.50 12,504,845 +0.60(+3.03%)
Apr 08, 2014 19.87 19.95 19.75 19.90 11,925,751 -0.02(-0.11%)
Apr 07, 2014 20.11 20.14 19.87 19.92 15,854,422 +0.05(+0.25%)
Apr 04, 2014 19.88 20.26 19.77 19.87 29,465,606 -0.17(-0.85%)
Apr 03, 2014 20.14 20.19 20.00 20.04 12,068,357 -0.25(-1.25%)
Apr 02, 2014 20.38 20.43 20.25 20.29 11,032,270 -0.01(-0.03%)
Apr 01, 2014 20.26 20.30 20.18 20.30 8,546,359 -0.04(-0.22%)
Mar 31, 2014 20.34 20.39 20.13 20.34 12,443,304 +0.20(+0.99%)
Mar 28, 2014 20.11 20.20 20.04 20.14 10,169,609 +0.22(+1.11%)
Mar 27, 2014 20.12 20.16 19.89 19.92 20,796,102 -0.12(-0.61%)
Mar 26, 2014 20.38 20.47 20.03 20.04 23,114,340 -0.29(-1.44%)
Mar 25, 2014 20.29 20.39 20.25 20.34 13,285,261 +0.06(+0.27%)
Mar 24, 2014 20.41 20.48 20.16 20.28 14,802,426 -0.34(-1.63%)
Mar 21, 2014 20.75 20.80 20.54 20.62 13,162,057 -0.04(-0.19%)
Mar 20, 2014 20.55 20.77 20.55 20.66 9,928,442 -0.09(-0.43%)
Mar 19, 2014 21.00 21.02 20.68 20.75 17,782,736 -0.04(-0.21%)
Mar 18, 2014 20.60 20.81 20.59 20.79 12,995,396 +0.09(+0.43%)
Mar 17, 2014 20.64 20.82 20.58 20.70 15,284,429 +0.27(+1.30%)
Mar 14, 2014 20.39 20.52 20.25 20.44 13,969,372 -0.12(-0.59%)
Mar 13, 2014 21.06 21.07 20.46 20.56 18,659,804 -0.42(-2.00%)
Mar 12, 2014 20.90 21.17 20.85 20.98 27,214,086 +0.23(+1.09%)
Mar 11, 2014 20.93 20.94 20.69 20.75 20,845,064 -0.33(-1.55%)
Mar 10, 2014 21.23 21.30 21.00 21.08 26,819,160 -0.99(-4.48%)
Mar 07, 2014 22.58 22.58 21.89 22.07 24,027,864 -0.64(-2.82%)
Mar 06, 2014 22.77 22.90 22.66 22.71 11,719,519 +0.02(+0.10%)
Mar 05, 2014 22.79 22.82 22.63 22.69 17,947,040 -0.25(-1.08%)
Mar 04, 2014 22.81 22.94 22.75 22.94 12,404,529 +0.34(+1.52%)
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.