Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.99 19.00 18.76 18.88 4,743,127 -0.20(-1.06%)
Aug 28, 2015 18.87 19.14 18.84 19.08 6,460,436 +0.02(+0.09%)
Aug 27, 2015 18.93 19.10 18.79 19.06 9,849,542 +0.32(+1.69%)
Aug 26, 2015 18.83 18.83 18.22 18.74 13,263,190 +0.49(+2.70%)
Aug 25, 2015 19.16 19.17 18.24 18.25 14,805,942 -0.03(-0.18%)
Aug 24, 2015 18.33 18.83 18.10 18.28 22,147,774 -0.78(-4.08%)
Aug 21, 2015 19.55 19.67 19.06 19.06 8,848,373 -0.74(-3.76%)
Aug 20, 2015 20.11 20.15 19.81 19.81 6,073,078 -0.43(-2.14%)
Aug 19, 2015 20.45 20.45 20.05 20.24 4,899,089 -0.32(-1.54%)
Aug 18, 2015 20.56 20.62 20.49 20.56 2,379,450 +0.05(+0.27%)
Aug 17, 2015 20.34 20.56 20.29 20.50 3,059,968 -0.04(-0.21%)
Aug 14, 2015 20.41 20.55 20.38 20.55 3,771,180 +0.13(+0.62%)
Aug 13, 2015 20.43 20.53 20.38 20.42 3,240,974 -0.07(-0.32%)
Aug 12, 2015 20.36 20.49 20.13 20.49 7,727,155 -0.08(-0.37%)
Aug 11, 2015 20.64 20.72 20.48 20.56 4,166,721 -0.22(-1.08%)
Aug 10, 2015 20.60 20.86 20.58 20.79 6,796,664 +0.14(+0.69%)
Aug 07, 2015 20.61 20.66 20.47 20.64 8,138,278 -0.13(-0.61%)
Aug 06, 2015 20.96 20.98 20.72 20.77 5,565,089 -0.17(-0.81%)
Aug 05, 2015 20.85 21.04 20.83 20.94 5,648,435 +0.34(+1.65%)
Aug 04, 2015 20.68 20.70 20.56 20.60 3,697,017 +0.04(+0.19%)
Aug 03, 2015 20.67 20.68 20.41 20.56 4,707,290 -0.12(-0.58%)
Jul 31, 2015 20.72 20.79 20.65 20.68 4,810,055 +0.01(+0.03%)
Jul 30, 2015 20.57 20.75 20.43 20.68 5,846,851 +0.09(+0.43%)
Jul 29, 2015 20.59 20.75 20.52 20.59 7,256,767 +0.41(+2.01%)
Jul 28, 2015 20.08 20.23 20.03 20.18 4,582,114 +0.14(+0.71%)
Jul 27, 2015 20.10 20.17 19.99 20.04 6,269,024 -0.16(-0.81%)
Jul 24, 2015 20.34 20.45 20.12 20.21 8,031,710 +0.39(+1.99%)
Jul 23, 2015 19.83 19.85 19.68 19.81 7,590,845 -0.14(-0.69%)
Jul 22, 2015 19.91 20.00 19.87 19.95 3,305,381 -0.09(-0.46%)
Jul 21, 2015 20.16 20.16 20.00 20.04 4,476,258 -0.33(-1.61%)
Jul 20, 2015 20.28 20.45 20.22 20.37 6,945,166 +0.10(+0.51%)
Jul 17, 2015 20.22 20.32 20.14 20.27 4,190,887 -0.01(-0.05%)
Jul 16, 2015 20.24 20.34 20.21 20.28 5,447,185 +0.14(+0.71%)
Jul 15, 2015 20.21 20.21 20.03 20.14 7,282,322 -0.11(-0.57%)
Jul 14, 2015 20.12 20.30 20.10 20.25 4,097,970 +0.22(+1.12%)
Jul 13, 2015 20.10 20.17 20.01 20.03 4,454,713 +0.07(+0.33%)
Jul 10, 2015 19.93 20.03 19.87 19.96 8,820,076 +0.59(+3.02%)
Jul 09, 2015 19.46 19.51 19.36 19.37 5,693,477 +0.15(+0.78%)
Jul 08, 2015 19.24 19.34 19.14 19.22 5,993,172 -0.29(-1.47%)
Jul 07, 2015 19.43 19.53 19.05 19.51 12,944,860 -0.19(-0.95%)
Jul 06, 2015 19.72 19.83 19.64 19.70 4,973,389 -0.38(-1.91%)
Jul 02, 2015 20.12 20.08 20.08 20.08 3,804,893 +0.08(+0.41%)
Jul 01, 2015 20.11 20.14 19.96 20.00 4,461,555 +0.04(+0.22%)
Jun 30, 2015 20.08 20.08 19.77 19.95 10,860,319 -0.03(-0.16%)
Jun 29, 2015 20.10 20.20 19.94 19.99 7,006,452 -0.38(-1.86%)
Jun 26, 2015 20.46 20.56 20.28 20.37 4,730,455 -0.15(-0.75%)
Jun 25, 2015 20.63 20.66 20.50 20.52 4,092,643 +0.01(+0.03%)
Jun 24, 2015 20.60 20.62 20.48 20.51 4,409,776 -0.18(-0.87%)
Jun 23, 2015 20.79 20.88 20.69 20.69 4,718,390 +0.11(+0.56%)
Jun 22, 2015 20.70 20.76 20.57 20.58 5,850,816 +0.35(+1.73%)
Jun 19, 2015 20.24 20.42 20.21 20.23 6,715,097 -0.07(-0.32%)
Jun 18, 2015 20.09 20.37 20.07 20.29 7,915,132 +0.44(+2.21%)
Jun 17, 2015 19.94 19.97 19.76 19.86 6,630,175 -0.14(-0.68%)
Jun 16, 2015 19.87 20.03 19.82 19.99 5,192,915 +0.27(+1.36%)
Jun 15, 2015 19.72 19.78 19.63 19.72 4,209,499 -0.18(-0.92%)
Jun 12, 2015 19.91 20.00 19.83 19.91 4,915,801 -0.14(-0.70%)
Jun 11, 2015 20.00 20.17 19.96 20.05 9,020,433 +0.04(+0.22%)
Jun 10, 2015 19.92 20.14 19.86 20.00 8,517,360 -0.35(-1.72%)
Jun 09, 2015 20.28 20.43 20.14 20.35 7,808,053 -0.02(-0.11%)
Jun 08, 2015 20.45 20.50 20.30 20.38 13,149,505 +0.09(+0.46%)
Jun 05, 2015 20.20 20.37 20.17 20.28 8,743,067 -0.36(-1.75%)
Jun 04, 2015 20.91 21.00 20.57 20.64 10,976,396 -0.30(-1.41%)
Jun 03, 2015 20.95 21.06 20.84 20.94 12,468,466 -0.22(-1.04%)
Jun 02, 2015 21.32 21.46 21.14 21.16 8,272,063 -0.09(-0.41%)
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.