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 (%)
Nov 28, 2014 21.15 21.44 21.04 21.18 17,588,084 +0.52(+2.52%)
Nov 26, 2014 20.71 20.66 20.66 20.66 7,526,908 +0.21(+1.01%)
Nov 25, 2014 20.47 20.48 20.36 20.46 6,255,594 -0.03(-0.13%)
Nov 24, 2014 20.50 20.53 20.37 20.48 7,437,949 -0.19(-0.93%)
Nov 21, 2014 20.75 20.78 20.49 20.67 7,135,065 +0.16(+0.76%)
Nov 20, 2014 20.45 20.68 20.43 20.52 7,580,776 -0.17(-0.81%)
Nov 19, 2014 20.73 20.78 20.53 20.68 8,312,523 +0.08(+0.39%)
Nov 18, 2014 20.66 20.71 20.53 20.60 6,762,846 -0.24(-1.14%)
Nov 17, 2014 20.63 20.85 20.55 20.84 9,531,371 +0.32(+1.55%)
Nov 14, 2014 20.36 20.55 20.33 20.52 17,950,540 +0.03(+0.17%)
Nov 13, 2014 20.43 20.58 20.39 20.49 8,050,114 +0.01(+0.03%)
Nov 12, 2014 20.20 20.52 20.13 20.48 16,103,299 +0.31(+1.55%)
Nov 11, 2014 20.23 20.32 19.97 20.17 53,723,528 +1.03(+5.39%)
Nov 10, 2014 19.02 19.17 18.95 19.14 7,089,583 -0.03(-0.15%)
Nov 07, 2014 19.07 19.17 18.93 19.17 5,740,357 +0.10(+0.52%)
Nov 06, 2014 19.22 19.27 19.00 19.07 5,086,914 -0.19(-0.96%)
Nov 05, 2014 19.24 19.32 19.13 19.25 12,472,321 +0.28(+1.50%)
Nov 04, 2014 19.04 19.07 18.81 18.97 8,944,209 -0.16(-0.82%)
Nov 03, 2014 19.07 19.13 19.00 19.13 5,715,493 -0.13(-0.66%)
Oct 31, 2014 19.15 19.25 19.09 19.25 6,838,806 +0.14(+0.76%)
Oct 30, 2014 18.95 19.19 18.95 19.11 5,362,601 +0.03(+0.15%)
Oct 29, 2014 19.13 19.23 18.98 19.08 6,251,845 -0.01(-0.03%)
Oct 28, 2014 18.97 19.09 18.83 19.09 9,256,394 +0.60(+3.26%)
Oct 27, 2014 18.41 18.55 18.70 18.48 6,092,721 -0.21(-1.15%)
Oct 24, 2014 18.69 18.74 18.58 18.70 9,567,208 +0.48(+2.64%)
Oct 23, 2014 18.22 18.34 18.10 18.22 9,623,192 +0.26(+1.42%)
Oct 22, 2014 17.98 18.07 17.95 17.96 6,808,390 -0.16(-0.90%)
Oct 21, 2014 17.91 18.13 17.88 18.12 8,136,554 +0.33(+1.86%)
Oct 20, 2014 17.57 17.82 17.56 17.79 8,613,961 +0.13(+0.72%)
Oct 17, 2014 17.56 17.66 17.51 17.67 12,469,055 +0.47(+2.73%)
Oct 16, 2014 16.66 17.33 16.59 17.20 30,777,130 -0.09(-0.50%)
Oct 15, 2014 17.53 17.54 16.91 17.28 28,614,692 -0.51(-2.87%)
Oct 14, 2014 18.00 18.02 17.77 17.79 22,795,048 -0.05(-0.29%)
Oct 13, 2014 17.94 18.09 17.82 17.85 12,375,842 -0.03(-0.19%)
Oct 10, 2014 18.22 18.27 17.87 17.88 14,523,964 -0.29(-1.59%)
Oct 09, 2014 18.70 18.78 18.15 18.17 15,708,612 -1.11(-5.74%)
Oct 08, 2014 19.12 19.29 18.90 19.28 9,265,631 +0.21(+1.12%)
Oct 07, 2014 19.17 19.29 19.05 19.06 8,259,090 -0.05(-0.27%)
Oct 06, 2014 19.03 19.14 18.97 19.11 8,393,784 +0.27(+1.45%)
Oct 03, 2014 18.82 18.89 18.77 18.84 8,950,315 +0.10(+0.56%)
Oct 02, 2014 19.00 19.02 18.62 18.74 11,080,663 -0.24(-1.25%)
Oct 01, 2014 19.26 19.26 18.95 18.98 8,186,489 -0.09(-0.46%)
Sep 30, 2014 19.29 19.31 19.00 19.06 7,996,364 -0.39(-2.00%)
Sep 29, 2014 19.38 19.53 19.34 19.45 7,246,688 +0.08(+0.42%)
Sep 26, 2014 19.38 19.42 19.25 19.37 6,496,501 +0.09(+0.45%)
Sep 25, 2014 19.60 19.61 19.21 19.28 8,925,397 -0.10(-0.51%)
Sep 24, 2014 19.32 19.40 19.19 19.38 8,392,771 +0.48(+2.55%)
Sep 23, 2014 18.84 19.20 18.78 18.90 13,622,237 -0.12(-0.64%)
Sep 22, 2014 19.20 19.21 18.91 19.02 7,873,483 -0.18(-0.94%)
Sep 19, 2014 19.46 19.47 19.20 19.20 12,340,028 -0.06(-0.30%)
Sep 18, 2014 19.32 19.35 19.20 19.26 6,167,780 +0.30(+1.59%)
Sep 17, 2014 19.09 19.10 18.87 18.96 5,507,471 -0.08(-0.43%)
Sep 16, 2014 18.84 19.07 18.78 19.04 6,892,938 +0.14(+0.74%)
Sep 15, 2014 19.06 19.09 18.89 18.90 5,718,681 -0.24(-1.26%)
Sep 12, 2014 19.16 19.21 19.07 19.14 5,121,429 -0.07(-0.35%)
Sep 11, 2014 19.03 19.23 19.02 19.21 8,814,982 -0.13(-0.66%)
Sep 10, 2014 19.21 19.34 19.13 19.33 4,633,008 +0.06(+0.30%)
Sep 09, 2014 19.31 19.31 19.18 19.28 7,068,674 +0.08(+0.42%)
Sep 08, 2014 19.18 19.30 19.15 19.20 9,170,600 -0.27(-1.37%)
Sep 05, 2014 19.46 19.58 19.46 19.46 11,427,725 -0.34(-1.73%)
Sep 04, 2014 19.97 19.98 19.78 19.80 5,483,382 -0.21(-1.07%)
Sep 03, 2014 20.17 20.18 19.92 20.02 8,397,808 +0.13(+0.64%)
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.