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 (%)
Nov 28, 2014 19.98 20.26 19.87 20.01 18,620,040 +0.49(+2.52%)
Nov 26, 2014 19.57 19.52 19.52 19.52 7,968,538 +0.19(+1.01%)
Nov 25, 2014 19.34 19.34 19.23 19.32 6,622,632 -0.02(-0.13%)
Nov 24, 2014 19.36 19.39 19.24 19.35 7,874,360 -0.18(-0.92%)
Nov 21, 2014 19.60 19.63 19.35 19.53 7,553,704 +0.15(+0.76%)
Nov 20, 2014 19.31 19.53 19.30 19.38 8,025,567 -0.16(-0.81%)
Nov 19, 2014 19.58 19.63 19.39 19.54 8,800,248 +0.08(+0.39%)
Nov 18, 2014 19.52 19.57 19.39 19.46 7,159,647 -0.22(-1.14%)
Nov 17, 2014 19.49 19.70 19.41 19.69 10,090,611 +0.30(+1.55%)
Nov 14, 2014 19.23 19.41 19.20 19.39 19,003,762 +0.03(+0.17%)
Nov 13, 2014 19.30 19.44 19.26 19.35 8,522,443 +0.01(+0.03%)
Nov 12, 2014 19.08 19.38 19.01 19.35 17,048,136 +0.30(+1.55%)
Nov 11, 2014 19.11 19.19 18.87 19.05 56,875,680 +0.97(+5.39%)
Nov 10, 2014 17.96 18.10 17.90 18.08 7,505,554 -0.03(-0.15%)
Nov 07, 2014 18.02 18.11 17.89 18.10 6,077,165 +0.09(+0.52%)
Nov 06, 2014 18.16 18.20 17.95 18.01 5,385,381 -0.18(-0.96%)
Nov 05, 2014 18.18 18.25 18.07 18.19 13,204,116 +0.27(+1.50%)
Nov 04, 2014 17.98 18.02 17.76 17.92 9,468,998 -0.15(-0.82%)
Nov 03, 2014 18.01 18.07 17.95 18.07 6,050,841 -0.12(-0.66%)
Oct 31, 2014 18.09 18.19 18.03 18.19 7,240,063 +0.14(+0.76%)
Oct 30, 2014 17.90 18.13 17.90 18.05 5,677,243 +0.03(+0.15%)
Oct 29, 2014 18.07 18.16 17.93 18.02 6,618,663 -0.01(-0.03%)
Oct 28, 2014 17.92 18.03 17.79 18.03 9,799,499 +0.57(+3.26%)
Oct 27, 2014 17.39 17.52 17.66 17.46 6,450,203 -0.20(-1.15%)
Oct 24, 2014 17.65 17.70 17.55 17.66 10,128,550 +0.45(+2.64%)
Oct 23, 2014 17.21 17.32 17.10 17.21 10,187,819 +0.24(+1.42%)
Oct 22, 2014 16.99 17.07 16.95 16.97 7,207,863 -0.15(-0.90%)
Oct 21, 2014 16.92 17.12 16.89 17.12 8,613,954 +0.31(+1.86%)
Oct 20, 2014 16.59 16.83 16.59 16.81 9,119,373 +0.12(+0.72%)
Oct 17, 2014 16.59 16.68 16.54 16.69 13,200,659 +0.44(+2.73%)
Oct 16, 2014 15.74 16.37 15.67 16.24 32,582,934 -0.08(-0.50%)
Oct 15, 2014 16.56 16.57 15.97 16.32 30,293,616 -0.48(-2.87%)
Oct 14, 2014 17.00 17.02 16.78 16.81 24,132,514 -0.05(-0.29%)
Oct 13, 2014 16.95 17.09 16.83 16.86 13,101,976 -0.03(-0.19%)
Oct 10, 2014 17.21 17.26 16.88 16.89 15,376,137 -0.27(-1.60%)
Oct 09, 2014 17.66 17.74 17.14 17.16 16,630,292 -1.05(-5.74%)
Oct 08, 2014 18.06 18.22 17.85 18.21 9,809,279 +0.20(+1.13%)
Oct 07, 2014 18.11 18.22 17.99 18.01 8,743,680 -0.05(-0.27%)
Oct 06, 2014 17.98 18.08 17.92 18.05 8,886,277 +0.26(+1.45%)
Oct 03, 2014 17.78 17.84 17.73 17.80 9,475,462 +0.10(+0.56%)
Oct 02, 2014 17.95 17.97 17.58 17.70 11,730,805 -0.22(-1.25%)
Oct 01, 2014 18.19 18.19 17.90 17.92 8,666,819 -0.08(-0.46%)
Sep 30, 2014 18.22 18.24 17.95 18.01 8,465,540 -0.37(-2.00%)
Sep 29, 2014 18.31 18.45 18.27 18.37 7,671,877 +0.08(+0.42%)
Sep 26, 2014 18.30 18.35 18.18 18.30 6,877,673 +0.08(+0.45%)
Sep 25, 2014 18.51 18.52 18.14 18.21 9,449,082 -0.09(-0.51%)
Sep 24, 2014 18.25 18.33 18.13 18.31 8,885,205 +0.45(+2.55%)
Sep 23, 2014 17.80 18.14 17.74 17.85 14,421,501 -0.12(-0.64%)
Sep 22, 2014 18.13 18.14 17.86 17.97 8,335,448 -0.17(-0.94%)
Sep 19, 2014 18.38 18.39 18.13 18.14 13,064,061 -0.05(-0.30%)
Sep 18, 2014 18.25 18.27 18.14 18.19 6,529,665 +0.28(+1.59%)
Sep 17, 2014 18.03 18.04 17.83 17.91 5,830,614 -0.08(-0.43%)
Sep 16, 2014 17.79 18.01 17.74 17.98 7,297,372 +0.13(+0.74%)
Sep 15, 2014 18.00 18.03 17.85 17.85 6,054,216 -0.23(-1.26%)
Sep 12, 2014 18.10 18.14 18.02 18.08 5,421,921 -0.06(-0.35%)
Sep 11, 2014 17.98 18.16 17.96 18.14 9,332,188 -0.12(-0.66%)
Sep 10, 2014 18.15 18.27 18.07 18.26 4,904,843 +0.05(+0.30%)
Sep 09, 2014 18.24 18.24 18.12 18.21 7,483,419 +0.08(+0.42%)
Sep 08, 2014 18.12 18.23 18.09 18.13 9,708,671 -0.25(-1.37%)
Sep 05, 2014 18.38 18.49 18.38 18.38 12,098,230 -0.32(-1.73%)
Sep 04, 2014 18.86 18.87 18.68 18.71 5,805,112 -0.20(-1.07%)
Sep 03, 2014 19.05 19.06 18.82 18.91 8,890,537 +0.12(+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.