Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.68 USD -0.22 (-1.16%)
Official Closing Price Updated: 6:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.42 31.76 31.27 31.74 15,795,784 +0.84(+2.72%)
Sep 29, 2015 31.41 31.42 30.73 30.90 13,415,016 -0.22(-0.71%)
Sep 28, 2015 31.83 31.92 31.07 31.12 8,289,611 -1.70(-5.18%)
Sep 25, 2015 33.27 33.27 32.62 32.82 6,489,122 +0.10(+0.31%)
Sep 24, 2015 32.47 32.88 32.28 32.72 4,144,225 -0.29(-0.88%)
Sep 23, 2015 33.18 33.29 32.92 33.01 4,266,560 +0.05(+0.15%)
Sep 22, 2015 32.95 33.07 32.65 32.96 4,032,096 -0.81(-2.40%)
Sep 21, 2015 33.86 33.92 33.50 33.77 2,474,380 +0.10(+0.30%)
Sep 18, 2015 33.64 34.01 33.57 33.67 4,252,659 -0.18(-0.53%)
Sep 17, 2015 33.71 34.17 33.58 33.85 4,205,180 -0.35(-1.02%)
Sep 16, 2015 34.07 34.23 34.01 34.20 2,901,577 +0.46(+1.36%)
Sep 15, 2015 33.47 33.88 33.46 33.74 7,054,643 -0.55(-1.60%)
Sep 14, 2015 34.20 34.42 34.03 34.29 2,895,341 -0.40(-1.15%)
Sep 11, 2015 34.39 34.72 34.34 34.69 4,013,510 -0.52(-1.48%)
Sep 10, 2015 35.17 35.38 35.03 35.21 3,697,155 +0.34(+0.98%)
Sep 09, 2015 35.64 35.66 34.81 34.87 3,089,997 -0.25(-0.71%)
Sep 08, 2015 35.29 35.34 34.79 35.12 2,959,866 +1.23(+3.63%)
Sep 04, 2015 34.08 33.89 33.89 33.89 3,032,300 -0.53(-1.54%)
Sep 03, 2015 34.51 34.73 34.35 34.42 3,306,992 +0.07(+0.20%)
Sep 02, 2015 34.35 34.36 33.82 34.35 4,066,949 +0.69(+2.05%)
Sep 01, 2015 33.76 33.96 33.54 33.66 4,844,951 -0.82(-2.38%)
Aug 31, 2015 34.69 34.70 34.27 34.48 2,596,639 -0.37(-1.06%)
Aug 28, 2015 34.47 34.96 34.41 34.85 3,536,785 +0.03(+0.09%)
Aug 27, 2015 34.58 34.88 34.33 34.82 5,392,161 +0.58(+1.69%)
Aug 26, 2015 34.39 34.40 33.28 34.24 7,260,973 +0.90(+2.70%)
Aug 25, 2015 34.99 35.01 33.31 33.34 8,105,557 -0.06(-0.18%)
Aug 24, 2015 33.49 34.39 33.06 33.40 12,124,865 -1.42(-4.08%)
Aug 21, 2015 35.72 35.93 34.82 34.82 4,844,068 -1.36(-3.76%)
Aug 20, 2015 36.73 36.80 36.18 36.18 3,324,725 -0.79(-2.14%)
Aug 19, 2015 37.36 37.36 36.62 36.97 2,682,021 -0.58(-1.54%)
Aug 18, 2015 37.56 37.67 37.42 37.55 1,302,637 +0.10(+0.27%)
Aug 17, 2015 37.15 37.55 37.07 37.45 1,675,189 -0.08(-0.21%)
Aug 14, 2015 37.28 37.55 37.24 37.53 2,064,544 +0.23(+0.62%)
Aug 13, 2015 37.32 37.50 37.22 37.30 1,774,281 -0.12(-0.32%)
Aug 12, 2015 37.19 37.42 36.76 37.42 4,230,254 -0.14(-0.37%)
Aug 11, 2015 37.70 37.84 37.41 37.56 2,281,084 -0.41(-1.08%)
Aug 10, 2015 37.62 38.10 37.59 37.97 3,720,854 +0.26(+0.69%)
Aug 07, 2015 37.65 37.73 37.39 37.71 4,455,325 -0.23(-0.61%)
Aug 06, 2015 38.28 38.33 37.85 37.94 3,046,625 -0.31(-0.81%)
Aug 05, 2015 38.08 38.43 38.04 38.25 3,092,253 +0.62(+1.65%)
Aug 04, 2015 37.78 37.82 37.56 37.63 2,023,943 +0.07(+0.19%)
Aug 03, 2015 37.76 37.77 37.29 37.56 2,577,020 -0.22(-0.58%)
Jul 31, 2015 37.84 37.98 37.72 37.78 2,633,279 +0.01(+0.03%)
Jul 30, 2015 37.57 37.90 37.32 37.77 3,200,876 +0.16(+0.43%)
Jul 29, 2015 37.61 37.90 37.48 37.61 3,972,739 +0.74(+2.01%)
Jul 28, 2015 36.68 36.95 36.58 36.87 2,508,492 +0.26(+0.71%)
Jul 27, 2015 36.71 36.85 36.51 36.61 3,431,996 -0.30(-0.81%)
Jul 24, 2015 37.16 37.35 36.76 36.91 4,396,984 +0.72(+1.99%)
Jul 23, 2015 36.23 36.25 35.95 36.19 4,155,631 -0.25(-0.69%)
Jul 22, 2015 36.36 36.54 36.30 36.44 1,809,541 -0.17(-0.46%)
Jul 21, 2015 36.82 36.83 36.53 36.61 2,450,541 -0.60(-1.61%)
Jul 20, 2015 37.04 37.35 36.93 37.21 3,802,152 +0.19(+0.51%)
Jul 17, 2015 36.94 37.11 36.78 37.02 2,294,314 -0.02(-0.05%)
Jul 16, 2015 36.98 37.15 36.91 37.04 2,982,078 +0.26(+0.71%)
Jul 15, 2015 36.91 36.92 36.58 36.78 3,986,729 -0.21(-0.57%)
Jul 14, 2015 36.76 37.08 36.71 36.99 2,243,446 +0.41(+1.12%)
Jul 13, 2015 36.72 36.85 36.55 36.58 2,438,746 +0.12(+0.33%)
Jul 10, 2015 36.40 36.58 36.29 36.46 4,828,577 +1.07(+3.02%)
Jul 09, 2015 35.54 35.64 35.37 35.39 3,116,911 +0.27(+0.78%)
Jul 08, 2015 35.15 35.32 34.97 35.12 3,280,980 -0.52(-1.47%)
Jul 07, 2015 35.49 35.67 34.79 35.64 7,086,702 -0.34(-0.94%)
Jul 06, 2015 36.03 36.22 35.88 35.98 2,722,697 -0.70(-1.91%)
Jul 02, 2015 36.75 36.68 36.68 36.68 2,083,000 +0.15(+0.41%)
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.