Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 21.35 21.44 21.07 21.25 7,336,248 -0.12(-0.56%)
May 29, 2015 21.50 21.55 21.26 21.37 6,725,233 -0.08(-0.38%)
May 28, 2015 21.07 21.48 21.00 21.45 7,556,649 +0.29(+1.37%)
May 27, 2015 21.12 21.26 21.04 21.16 5,277,779 +0.00(+0.00%)
May 26, 2015 21.44 21.46 21.02 21.16 8,748,516 -0.31(-1.43%)
May 22, 2015 21.40 21.47 21.47 21.47 17,545,616 +0.29(+1.37%)
May 21, 2015 20.65 21.18 20.63 21.18 18,348,906 +0.84(+4.15%)
May 20, 2015 20.12 20.38 20.08 20.33 10,837,208 +0.51(+2.60%)
May 19, 2015 19.18 19.88 19.07 19.82 20,409,490 -0.17(-0.85%)
May 18, 2015 20.05 20.11 19.96 19.99 7,119,855 -0.29(-1.43%)
May 15, 2015 20.22 20.28 20.14 20.28 5,307,906 +0.06(+0.30%)
May 14, 2015 20.30 20.33 20.20 20.22 8,828,314 +0.02(+0.08%)
May 13, 2015 20.25 20.30 20.15 20.20 12,045,460 +0.24(+1.18%)
May 12, 2015 19.97 20.08 19.91 19.97 7,797,570 +0.05(+0.25%)
May 11, 2015 20.00 20.07 19.86 19.92 9,625,170 +0.29(+1.48%)
May 08, 2015 19.54 19.70 19.49 19.63 6,287,752 +0.34(+1.79%)
May 07, 2015 19.29 19.37 19.13 19.28 5,018,827 -0.03(-0.14%)
May 06, 2015 19.36 19.41 19.20 19.31 9,125,788 +0.28(+1.50%)
May 05, 2015 19.15 19.20 18.98 19.02 11,408,021 -0.15(-0.80%)
May 04, 2015 19.19 19.22 19.14 19.18 2,561,146 +0.05(+0.29%)
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.