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 (%)
Sep 30, 2014 19.10 19.13 18.82 18.88 8,073,803 -0.38(-2.00%)
Sep 29, 2014 19.20 19.34 19.15 19.26 7,316,867 +0.08(+0.42%)
Sep 26, 2014 19.19 19.24 19.06 19.18 6,559,415 +0.09(+0.45%)
Sep 25, 2014 19.41 19.42 19.02 19.10 9,011,833 -0.10(-0.51%)
Sep 24, 2014 19.13 19.22 19.01 19.20 8,474,049 +0.48(+2.55%)
Sep 23, 2014 18.66 19.02 18.60 18.72 13,754,158 -0.12(-0.64%)
Sep 22, 2014 19.01 19.02 18.73 18.84 7,949,732 -0.18(-0.94%)
Sep 19, 2014 19.27 19.28 19.01 19.02 12,459,532 -0.06(-0.30%)
Sep 18, 2014 19.14 19.16 19.02 19.07 6,227,510 +0.30(+1.59%)
Sep 17, 2014 18.90 18.91 18.69 18.78 5,560,807 -0.08(-0.43%)
Sep 16, 2014 18.66 18.89 18.60 18.86 6,959,691 +0.14(+0.74%)
Sep 15, 2014 18.87 18.91 18.71 18.72 5,774,062 -0.24(-1.26%)
Sep 12, 2014 18.98 19.02 18.89 18.96 5,171,026 -0.07(-0.35%)
Sep 11, 2014 18.85 19.05 18.83 19.02 8,900,348 -0.13(-0.66%)
Sep 10, 2014 19.03 19.15 18.95 19.15 4,677,875 +0.06(+0.30%)
Sep 09, 2014 19.12 19.13 18.99 19.09 7,137,129 +0.08(+0.42%)
Sep 08, 2014 18.99 19.11 18.97 19.01 9,259,410 -0.26(-1.37%)
Sep 05, 2014 19.28 19.39 19.28 19.28 11,538,394 -0.34(-1.73%)
Sep 04, 2014 19.77 19.79 19.59 19.61 5,536,485 -0.21(-1.07%)
Sep 03, 2014 19.98 19.98 19.73 19.83 8,479,134 +0.13(+0.64%)
Sep 02, 2014 19.55 19.86 19.50 19.70 12,602,827 -0.01(-0.06%)
Aug 29, 2014 19.63 19.71 19.71 19.71 4,296,403 -0.04(-0.20%)
Aug 28, 2014 19.68 19.76 19.67 19.75 3,946,323 -0.07(-0.38%)
Aug 27, 2014 19.69 19.83 19.68 19.83 4,753,007 +0.28(+1.41%)
Aug 26, 2014 19.61 19.64 19.52 19.55 4,656,674 -0.09(-0.44%)
Aug 25, 2014 19.62 19.63 19.53 19.64 4,751,753 +0.07(+0.35%)
Aug 22, 2014 19.50 19.61 19.48 19.57 9,280,950 +0.34(+1.76%)
Aug 21, 2014 19.13 19.28 19.11 19.23 4,495,842 +0.08(+0.42%)
Aug 20, 2014 19.17 19.20 19.06 19.15 4,412,372 -0.10(-0.54%)
Aug 19, 2014 19.25 19.30 19.15 19.25 6,479,720 +0.06(+0.33%)
Aug 18, 2014 19.18 19.23 19.15 19.19 5,146,037 +0.17(+0.87%)
Aug 15, 2014 18.99 19.05 18.86 19.02 11,134,484 +0.23(+1.22%)
Aug 14, 2014 18.93 18.93 18.76 18.79 4,291,253 -0.11(-0.58%)
Aug 13, 2014 18.93 18.94 18.80 18.90 6,015,767 +0.20(+1.09%)
Aug 12, 2014 18.55 18.74 18.55 18.70 5,580,151 +0.11(+0.60%)
Aug 11, 2014 18.60 18.67 18.55 18.59 7,314,187 +0.11(+0.62%)
Aug 08, 2014 18.59 18.59 18.39 18.47 11,067,420 -0.30(-1.59%)
Aug 07, 2014 19.03 19.05 18.70 18.77 9,215,369 -0.32(-1.68%)
Aug 06, 2014 19.11 19.15 19.03 19.09 5,921,158 +0.22(+1.16%)
Aug 05, 2014 18.95 19.00 18.80 18.87 7,764,423 -0.17(-0.90%)
Aug 04, 2014 19.06 19.10 18.92 19.05 5,369,299 +0.18(+0.97%)
Aug 01, 2014 18.94 19.07 18.80 18.86 6,310,499 -0.21(-1.08%)
Jul 31, 2014 19.21 19.27 19.01 19.07 11,150,176 -0.65(-3.29%)
Jul 30, 2014 19.69 19.72 19.53 19.72 8,529,058 -0.06(-0.32%)
Jul 29, 2014 19.90 19.91 19.68 19.78 10,993,577 +0.08(+0.41%)
Jul 28, 2014 19.72 19.79 19.58 19.70 6,586,154 +0.09(+0.47%)
Jul 25, 2014 19.73 19.78 19.56 19.61 12,600,101 +0.37(+1.94%)
Jul 24, 2014 19.26 19.29 19.18 19.24 5,413,460 -0.05(-0.24%)
Jul 23, 2014 19.32 19.36 19.23 19.28 7,252,771 +0.15(+0.81%)
Jul 22, 2014 19.10 19.24 19.08 19.13 10,489,426 +0.14(+0.76%)
Jul 21, 2014 19.07 19.09 18.97 18.98 6,482,849 -0.18(-0.96%)
Jul 18, 2014 19.04 19.21 19.03 19.17 9,923,835 +0.14(+0.72%)
Jul 17, 2014 19.15 19.23 18.98 19.03 16,417,980 -0.23(-1.19%)
Jul 16, 2014 19.33 19.33 19.22 19.26 8,911,863 +0.09(+0.48%)
Jul 15, 2014 19.09 19.17 19.05 19.17 23,216,318 +0.28(+1.46%)
Jul 14, 2014 18.88 18.94 18.77 18.89 10,334,791 +0.21(+1.14%)
Jul 11, 2014 18.53 18.68 18.51 18.68 7,441,224 +0.06(+0.31%)
Jul 10, 2014 18.51 18.65 18.49 18.62 7,007,080 -0.16(-0.83%)
Jul 09, 2014 18.60 18.82 18.55 18.78 7,653,691 +0.08(+0.43%)
Jul 08, 2014 18.94 18.97 18.59 18.70 12,298,126 -0.52(-2.69%)
Jul 07, 2014 19.33 19.35 19.17 19.21 7,427,754 -0.19(-0.98%)
Jul 03, 2014 19.33 19.40 19.40 19.40 5,234,705 +0.20(+1.05%)
Jul 02, 2014 19.35 19.37 19.09 19.20 11,410,908 -0.05(-0.24%)
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.