Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.22 +0.04 (+0.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.09 19.19 19.06 19.10 4,101,220 -0.01(-0.06%)
Feb 26, 2015 19.07 19.14 19.02 19.11 4,679,057 -0.01(-0.07%)
Feb 25, 2015 19.13 19.19 19.01 19.12 6,366,014 -0.11(-0.59%)
Feb 24, 2015 19.27 19.35 19.13 19.24 11,003,272 -0.65(-3.25%)
Feb 23, 2015 19.80 19.91 19.74 19.88 5,845,008 +0.04(+0.20%)
Feb 20, 2015 19.60 19.87 19.53 19.85 10,015,556 +0.38(+1.96%)
Feb 19, 2015 19.34 19.52 19.27 19.46 4,630,926 +0.20(+1.06%)
Feb 18, 2015 19.34 19.40 19.12 19.26 7,033,345 -0.34(-1.75%)
Feb 17, 2015 19.58 19.67 19.54 19.60 4,095,153 -0.21(-1.06%)
Feb 13, 2015 19.69 19.81 19.81 19.81 3,961,608 +0.08(+0.39%)
Feb 12, 2015 19.57 19.74 19.51 19.74 5,862,426 +0.38(+1.94%)
Feb 11, 2015 19.34 19.39 19.26 19.36 3,910,564 -0.12(-0.60%)
Feb 10, 2015 19.37 19.53 19.27 19.48 8,718,861 +0.30(+1.56%)
Feb 09, 2015 19.19 19.28 19.12 19.18 6,163,714 -0.22(-1.11%)
Feb 06, 2015 19.46 19.59 19.34 19.39 6,168,610 -0.05(-0.26%)
Feb 05, 2015 19.53 19.54 19.36 19.44 8,444,301 -0.32(-1.59%)
Feb 04, 2015 19.67 19.90 19.66 19.76 7,947,142 -0.09(-0.45%)
Feb 03, 2015 19.56 19.88 19.55 19.85 5,785,203 +0.40(+2.07%)
Feb 02, 2015 19.27 19.48 19.24 19.44 6,549,163 +0.03(+0.14%)
Jan 30, 2015 19.57 19.61 19.39 19.41 8,036,438 -0.45(-2.25%)
Jan 29, 2015 19.84 19.90 19.63 19.86 6,775,167 +0.22(+1.13%)
Jan 28, 2015 19.93 19.95 19.62 19.64 5,985,250 -0.20(-1.03%)
Jan 27, 2015 19.75 19.99 19.69 19.85 4,603,732 -0.06(-0.28%)
Jan 26, 2015 19.80 19.98 19.73 19.90 5,123,467 +0.04(+0.22%)
Jan 23, 2015 19.89 19.96 19.78 19.86 5,470,537 -0.04(-0.22%)
Jan 22, 2015 19.71 19.93 19.68 19.90 7,916,151 -0.01(-0.06%)
Jan 21, 2015 19.55 19.92 19.49 19.91 9,136,249 +0.56(+2.88%)
Jan 20, 2015 19.26 19.40 19.16 19.35 7,531,557 +0.24(+1.24%)
Jan 16, 2015 19.13 19.18 18.98 19.12 6,549,684 +0.15(+0.80%)
Jan 15, 2015 18.98 19.12 18.87 18.96 7,340,734 -0.05(-0.28%)
Jan 14, 2015 18.97 19.07 18.86 19.02 6,743,056 -0.04(-0.23%)
Jan 13, 2015 19.19 19.28 18.86 19.06 7,019,247 +0.09(+0.50%)
Jan 12, 2015 18.98 19.04 18.90 18.97 7,197,411 +0.17(+0.91%)
Jan 09, 2015 18.87 18.92 18.73 18.80 10,692,851 +0.01(+0.06%)
Jan 08, 2015 18.64 18.91 18.58 18.78 8,925,595 +0.64(+3.50%)
Jan 07, 2015 18.15 18.22 17.93 18.15 8,900,286 +0.12(+0.67%)
Jan 06, 2015 18.20 18.30 17.97 18.03 8,865,076 -0.12(-0.64%)
Jan 05, 2015 18.33 18.40 18.07 18.14 9,805,841 -0.66(-3.53%)
Jan 02, 2015 18.83 18.95 18.72 18.81 4,624,689 -0.08(-0.41%)
Dec 31, 2014 19.06 18.88 18.88 18.88 7,531,110 -0.12(-0.64%)
Dec 30, 2014 18.98 19.12 18.94 19.01 7,033,493 -0.15(-0.81%)
Dec 29, 2014 19.08 19.27 19.07 19.16 6,855,816 -0.10(-0.52%)
Dec 26, 2014 19.19 19.32 19.17 19.26 4,562,460 +0.11(+0.58%)
Dec 24, 2014 19.20 19.15 19.15 19.15 2,594,750 -0.03(-0.14%)
Dec 23, 2014 19.30 19.34 19.15 19.18 9,506,719 -0.19(-1.00%)
Dec 22, 2014 19.50 19.50 19.32 19.37 8,771,839 -0.02(-0.11%)
Dec 19, 2014 19.38 19.54 19.32 19.39 13,583,264 -0.14(-0.71%)
Dec 18, 2014 19.30 19.53 19.24 19.53 12,145,915 +0.50(+2.64%)
Dec 17, 2014 18.89 19.12 18.85 19.03 12,753,985 +0.27(+1.41%)
Dec 16, 2014 18.60 19.12 18.53 18.76 13,096,114 +0.36(+1.95%)
Dec 15, 2014 18.71 18.79 18.29 18.40 11,082,598 -0.14(-0.77%)
Dec 12, 2014 18.88 19.02 18.54 18.55 15,663,692 -0.72(-3.73%)
Dec 11, 2014 19.23 19.45 19.18 19.27 8,814,402 +0.12(+0.64%)
Dec 10, 2014 19.43 19.43 19.12 19.14 10,584,199 -0.24(-1.25%)
Dec 09, 2014 19.43 19.48 19.30 19.39 8,894,034 -0.40(-2.01%)
Dec 08, 2014 19.83 19.92 19.70 19.79 9,021,883 +0.01(+0.03%)
Dec 05, 2014 19.90 19.91 19.75 19.78 12,044,407 +0.37(+1.91%)
Dec 04, 2014 19.49 19.55 19.36 19.41 7,427,323 -0.20(-1.04%)
Dec 03, 2014 19.80 19.81 19.55 19.61 14,775,152 -0.15(-0.75%)
Dec 02, 2014 19.90 19.94 19.75 19.76 9,718,461 +0.07(+0.34%)
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.