Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.49 USD -0.22 (-1.24%)
Official Closing Price Updated: 5:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.19 17.50 16.91 17.50 8,288,500 -0.49(-2.72%)
Feb 27, 2020 18.04 18.38 17.98 17.99 4,687,687 -0.64(-3.44%)
Feb 26, 2020 18.64 18.93 18.61 18.63 2,705,825 -0.19(-1.01%)
Feb 25, 2020 19.30 19.33 18.74 18.82 2,516,801 -0.48(-2.49%)
Feb 24, 2020 19.31 19.46 19.15 19.30 2,947,620 -0.76(-3.79%)
Feb 21, 2020 20.02 20.08 19.94 20.06 1,925,300 +0.06(+0.30%)
Feb 20, 2020 20.03 20.10 19.90 20.00 2,714,670 -0.04(-0.20%)
Feb 19, 2020 20.18 20.25 20.04 20.04 3,322,179 -0.16(-0.79%)
Feb 18, 2020 19.51 20.21 19.48 20.20 8,361,683 +0.74(+3.80%)
Feb 14, 2020 19.58 19.58 19.43 19.46 1,541,900 -0.21(-1.07%)
Feb 13, 2020 19.63 19.86 19.61 19.67 2,062,482 -0.06(-0.30%)
Feb 12, 2020 19.70 19.77 19.63 19.73 2,308,709 +0.35(+1.81%)
Feb 11, 2020 19.40 19.52 19.36 19.38 2,110,722 +0.05(+0.26%)
Feb 10, 2020 19.52 19.54 19.27 19.33 2,101,618 -0.36(-1.83%)
Feb 07, 2020 19.93 19.95 19.67 19.69 4,180,400 +0.13(+0.66%)
Feb 06, 2020 19.33 19.57 19.33 19.56 3,761,567 +0.62(+3.27%)
Feb 05, 2020 19.31 19.35 18.78 18.94 5,586,637 -0.70(-3.56%)
Feb 04, 2020 19.75 19.78 19.58 19.64 2,927,589 +0.06(+0.31%)
Feb 03, 2020 19.60 19.74 19.52 19.58 1,772,633 -0.03(-0.15%)
Jan 31, 2020 19.69 19.71 19.54 19.61 1,654,500 -0.15(-0.76%)
Jan 30, 2020 19.61 19.77 19.51 19.76 3,235,405 -0.39(-1.94%)
Jan 29, 2020 20.21 20.25 20.11 20.15 2,067,543 -0.18(-0.89%)
Jan 28, 2020 20.19 20.37 20.18 20.33 2,004,508 +0.26(+1.30%)
Jan 27, 2020 20.17 20.20 19.97 20.07 2,921,730 -0.33(-1.62%)
Jan 24, 2020 20.40 20.42 20.23 20.40 4,358,400 +0.11(+0.54%)
Jan 23, 2020 20.18 20.31 20.05 20.29 2,429,380 +0.35(+1.76%)
Jan 22, 2020 20.16 20.17 19.92 19.94 2,750,837 -0.22(-1.09%)
Jan 21, 2020 20.19 20.22 20.11 20.16 2,303,540 +0.07(+0.35%)
Jan 17, 2020 20.17 20.19 19.97 20.09 2,420,000 -0.21(-1.03%)
Jan 16, 2020 20.37 20.38 20.22 20.30 3,229,494 -0.13(-0.64%)
Jan 15, 2020 20.40 20.53 20.39 20.43 2,214,743 +0.06(+0.29%)
Jan 14, 2020 20.21 20.46 20.13 20.37 4,800,883 +0.67(+3.40%)
Jan 13, 2020 19.55 19.70 19.51 19.70 2,323,958 +0.01(+0.05%)
Jan 10, 2020 19.89 19.95 19.69 19.69 2,460,800 -0.19(-0.96%)
Jan 09, 2020 19.66 19.88 19.62 19.88 3,800,125 +0.58(+3.01%)
Jan 08, 2020 19.21 19.36 19.20 19.30 1,546,895 +0.09(+0.47%)
Jan 07, 2020 19.36 19.36 19.13 19.21 2,543,429 -0.13(-0.67%)
Jan 06, 2020 19.24 19.39 19.20 19.34 1,809,417 +0.05(+0.26%)
Jan 03, 2020 19.34 19.39 19.29 19.29 1,453,100 -0.14(-0.72%)
Jan 02, 2020 19.38 19.46 19.34 19.43 1,734,645 +0.10(+0.52%)
Dec 31, 2019 19.28 19.35 19.23 19.33 2,213,700 -0.01(-0.05%)
Dec 30, 2019 19.53 19.59 19.33 19.34 2,273,828 -0.28(-1.43%)
Dec 27, 2019 19.59 19.72 19.56 19.62 2,387,100 +0.21(+1.08%)
Dec 26, 2019 19.30 19.44 19.30 19.41 1,815,793 +0.06(+0.31%)
Dec 24, 2019 19.33 19.42 19.32 19.35 1,059,700 -0.01(-0.05%)
Dec 23, 2019 19.39 19.42 19.30 19.36 2,586,345 -0.18(-0.92%)
Dec 20, 2019 19.72 19.74 19.51 19.54 3,687,100 -0.01(-0.05%)
Dec 19, 2019 19.49 19.64 19.49 19.55 2,981,533 -0.06(-0.31%)
Dec 18, 2019 19.56 19.69 19.55 19.61 2,688,680 +0.09(+0.46%)
Dec 17, 2019 19.41 19.59 19.34 19.52 3,774,113 -0.17(-0.86%)
Dec 16, 2019 19.96 19.97 19.69 19.69 4,174,991 +0.16(+0.82%)
Dec 13, 2019 19.45 19.61 19.38 19.53 4,740,100 +0.59(+3.12%)
Dec 12, 2019 19.02 19.12 18.81 18.94 3,600,162 +0.04(+0.21%)
Dec 11, 2019 18.88 18.94 18.83 18.90 2,814,869 +0.11(+0.59%)
Dec 10, 2019 18.73 18.86 18.73 18.79 4,240,496 -0.08(-0.42%)
Dec 09, 2019 18.81 18.95 18.79 18.87 3,003,648 -0.06(-0.32%)
Dec 06, 2019 18.91 18.95 18.81 18.93 2,239,400 -0.02(-0.11%)
Dec 05, 2019 18.95 19.03 18.90 18.95 3,504,715 -0.13(-0.68%)
Dec 04, 2019 19.01 19.15 18.94 19.08 2,854,447 +0.08(+0.42%)
Dec 03, 2019 18.80 19.02 18.76 19.00 3,737,297 -0.18(-0.94%)
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.