Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.35 18.36 18.18 18.28 9,850,557 -0.02(-0.12%)
Jun 27, 2014 18.25 18.31 18.18 18.30 9,393,415 +0.13(+0.72%)
Jun 26, 2014 18.02 18.18 17.98 18.17 13,739,611 +0.45(+2.56%)
Jun 25, 2014 17.63 17.73 17.60 17.72 14,940,092 +0.20(+1.13%)
Jun 24, 2014 17.72 17.79 17.45 17.52 21,367,946 -0.28(-1.60%)
Jun 23, 2014 17.83 17.90 17.78 17.80 10,460,285 -0.01(-0.03%)
Jun 20, 2014 17.82 17.96 17.74 17.81 20,421,992 -0.22(-1.21%)
Jun 19, 2014 18.34 18.36 17.92 18.03 20,822,758 -0.47(-2.52%)
Jun 18, 2014 18.32 18.51 18.28 18.49 14,608,699 +0.34(+1.87%)
Jun 17, 2014 18.00 18.19 17.98 18.15 7,087,931 +0.14(+0.79%)
Jun 16, 2014 18.07 18.18 17.97 18.01 7,814,928 +0.01(+0.06%)
Jun 13, 2014 17.97 18.12 17.94 18.00 8,328,742 -0.02(-0.12%)
Jun 12, 2014 18.27 18.27 17.94 18.02 8,935,600 -0.22(-1.23%)
Jun 11, 2014 18.33 18.39 18.14 18.25 9,589,161 -0.88(-4.58%)
Jun 10, 2014 19.10 19.14 19.06 19.12 12,417,642 -0.01(-0.06%)
Jun 06, 2014 19.00 19.15 18.98 19.13 10,342,842 +0.30(+1.57%)
Jun 05, 2014 18.79 18.89 18.70 18.84 10,382,102 +0.10(+0.56%)
Jun 04, 2014 18.72 18.82 18.70 18.73 10,108,687 -0.25(-1.33%)
Jun 03, 2014 18.99 19.02 18.94 18.99 10,367,619 -0.11(-0.60%)
Jun 02, 2014 19.22 19.25 19.07 19.10 8,705,915 -0.07(-0.34%)
May 30, 2014 19.21 19.22 19.13 19.17 7,892,449 -0.02(-0.09%)
May 29, 2014 19.21 19.23 19.14 19.18 8,731,537 +0.04(+0.23%)
May 28, 2014 19.09 19.22 19.06 19.14 11,270,849 +0.05(+0.26%)
May 27, 2014 19.14 19.15 19.01 19.09 10,316,170 +0.15(+0.78%)
May 23, 2014 18.92 18.94 18.94 18.94 8,144,991 +0.09(+0.50%)
May 22, 2014 18.81 18.88 18.76 18.85 6,601,772 -0.00(-0.00%)
May 21, 2014 18.79 18.90 18.77 18.85 17,184,978 +0.12(+0.64%)
May 20, 2014 19.05 19.14 18.67 18.73 27,504,804 -1.15(-5.78%)
May 19, 2014 19.77 20.01 19.74 19.88 12,064,442 -0.07(-0.36%)
May 16, 2014 19.97 19.99 19.86 19.95 9,642,128 +0.09(+0.44%)
May 15, 2014 19.86 19.95 19.74 19.86 21,966,004 -0.43(-2.13%)
May 14, 2014 20.22 20.42 20.21 20.29 7,880,415 +0.01(+0.03%)
May 13, 2014 20.20 20.39 20.12 20.29 17,968,646 -0.41(-1.98%)
May 12, 2014 20.78 20.83 20.63 20.70 7,678,244 -0.10(-0.50%)
May 09, 2014 20.91 20.91 20.68 20.80 11,852,178 -0.14(-0.68%)
May 08, 2014 20.98 21.08 20.89 20.95 14,511,489 +0.06(+0.29%)
May 07, 2014 20.96 21.10 20.85 20.89 14,770,543 +0.10(+0.50%)
May 06, 2014 20.84 20.89 20.70 20.78 6,611,484 +0.16(+0.77%)
May 05, 2014 20.55 20.68 20.41 20.62 4,321,120 +0.10(+0.48%)
May 02, 2014 20.55 20.69 20.47 20.52 8,229,808 +0.11(+0.54%)
May 01, 2014 20.24 20.44 20.18 20.41 14,885,189 -0.37(-1.77%)
Apr 30, 2014 20.67 20.78 20.59 20.78 9,385,195 +0.25(+1.20%)
Apr 29, 2014 20.36 20.57 20.35 20.54 7,601,858 +0.36(+1.76%)
Apr 28, 2014 20.08 20.26 19.98 20.18 11,324,576 +0.10(+0.52%)
Apr 25, 2014 20.11 20.12 19.92 20.08 10,425,964 +0.14(+0.69%)
Apr 24, 2014 19.74 19.94 19.73 19.94 15,417,092 +0.27(+1.39%)
Apr 23, 2014 19.82 19.83 19.64 19.66 12,161,527 -0.34(-1.70%)
Apr 22, 2014 19.94 20.04 19.87 20.00 9,423,350 +0.21(+1.05%)
Apr 21, 2014 19.76 19.82 19.71 19.80 7,189,569 +0.09(+0.47%)
Apr 17, 2014 19.66 19.70 19.70 19.70 21,648,800 +0.19(+0.95%)
Apr 16, 2014 19.45 19.54 19.38 19.52 12,441,178 +0.15(+0.79%)
Apr 15, 2014 19.38 19.46 19.17 19.36 12,653,567 -0.08(-0.42%)
Apr 14, 2014 19.45 19.49 19.33 19.45 8,251,587 +0.07(+0.34%)
Apr 11, 2014 19.57 19.65 19.37 19.38 12,545,234 -0.38(-1.91%)
Apr 10, 2014 20.03 20.11 19.74 19.76 15,100,920 -0.55(-2.70%)
Apr 09, 2014 20.15 20.31 20.05 20.30 12,623,652 +0.60(+3.03%)
Apr 08, 2014 19.68 19.76 19.57 19.71 12,039,056 -0.02(-0.11%)
Apr 07, 2014 19.92 19.95 19.69 19.73 16,005,053 +0.05(+0.25%)
Apr 04, 2014 19.70 20.07 19.58 19.68 29,745,556 -0.17(-0.85%)
Apr 03, 2014 19.95 20.00 19.81 19.85 12,183,017 -0.25(-1.25%)
Apr 02, 2014 20.19 20.24 20.06 20.10 11,137,086 -0.01(-0.03%)
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.