Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.04 USD +0.09 (+0.47%)
Official Closing Price Updated: 6:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.28 33.32 32.79 32.89 4,634,485 -0.67(-2.00%)
Sep 29, 2014 33.44 33.70 33.37 33.56 4,199,992 +0.14(+0.42%)
Sep 26, 2014 33.43 33.51 33.21 33.42 3,765,203 +0.15(+0.45%)
Sep 25, 2014 33.82 33.83 33.14 33.27 5,172,928 -0.17(-0.51%)
Sep 24, 2014 33.33 33.48 33.11 33.44 4,864,232 +0.83(+2.55%)
Sep 23, 2014 32.51 33.13 32.40 32.61 7,895,094 -0.21(-0.64%)
Sep 22, 2014 33.12 33.14 32.63 32.82 4,563,266 -0.31(-0.94%)
Sep 19, 2014 33.57 33.59 33.12 33.13 7,151,959 -0.10(-0.30%)
Sep 18, 2014 33.34 33.38 33.14 33.23 3,574,685 +0.52(+1.59%)
Sep 17, 2014 32.93 32.95 32.56 32.71 3,191,987 -0.14(-0.43%)
Sep 16, 2014 32.50 32.90 32.40 32.85 3,994,968 +0.24(+0.74%)
Sep 15, 2014 32.88 32.94 32.60 32.61 3,314,399 -0.42(-1.26%)
Sep 12, 2014 33.06 33.14 32.91 33.03 2,968,247 -0.11(-0.35%)
Sep 11, 2014 32.84 33.18 32.81 33.14 5,108,934 -0.22(-0.66%)
Sep 10, 2014 33.15 33.37 33.01 33.36 2,685,171 +0.10(+0.30%)
Sep 09, 2014 33.31 33.32 33.09 33.26 4,096,820 +0.14(+0.42%)
Sep 08, 2014 33.09 33.30 33.05 33.12 5,315,041 -0.46(-1.37%)
Sep 05, 2014 33.58 33.78 33.58 33.58 6,623,212 -0.59(-1.73%)
Sep 04, 2014 34.45 34.47 34.12 34.17 3,178,026 -0.37(-1.07%)
Sep 03, 2014 34.80 34.81 34.37 34.54 4,867,151 +0.22(+0.64%)
Sep 02, 2014 34.05 34.59 33.97 34.32 7,234,213 -0.02(-0.06%)
Aug 29, 2014 34.19 34.34 34.34 34.34 2,466,200 -0.07(-0.20%)
Aug 28, 2014 34.28 34.42 34.27 34.41 2,265,249 -0.13(-0.38%)
Aug 27, 2014 34.31 34.55 34.29 34.54 2,728,298 +0.48(+1.41%)
Aug 26, 2014 34.17 34.22 34.00 34.06 2,673,001 -0.15(-0.44%)
Aug 25, 2014 34.18 34.20 34.03 34.21 2,727,578 +0.12(+0.35%)
Aug 22, 2014 33.97 34.17 33.93 34.09 5,327,405 +0.59(+1.76%)
Aug 21, 2014 33.32 33.59 33.30 33.50 2,580,681 +0.14(+0.42%)
Aug 20, 2014 33.39 33.46 33.20 33.36 2,532,768 -0.18(-0.54%)
Aug 19, 2014 33.54 33.62 33.36 33.54 3,719,457 +0.11(+0.33%)
Aug 18, 2014 33.41 33.50 33.35 33.43 2,953,903 +0.29(+0.88%)
Aug 15, 2014 33.08 33.18 32.85 33.14 6,391,362 +0.40(+1.22%)
Aug 14, 2014 32.98 32.98 32.68 32.74 2,463,244 -0.19(-0.58%)
Aug 13, 2014 32.98 32.99 32.76 32.93 3,453,141 +0.35(+1.09%)
Aug 12, 2014 32.32 32.65 32.31 32.58 3,203,091 +0.20(+0.60%)
Aug 11, 2014 32.40 32.52 32.31 32.38 4,198,454 +0.20(+0.62%)
Aug 08, 2014 32.38 32.39 32.03 32.18 6,352,866 -0.52(-1.59%)
Aug 07, 2014 33.15 33.18 32.58 32.70 5,289,761 -0.56(-1.68%)
Aug 06, 2014 33.29 33.37 33.15 33.26 3,398,834 +0.38(+1.16%)
Aug 05, 2014 33.02 33.10 32.75 32.88 4,456,896 -0.30(-0.90%)
Aug 04, 2014 33.21 33.27 32.96 33.18 3,082,059 +0.32(+0.97%)
Aug 01, 2014 33.00 33.22 32.76 32.86 3,622,322 -0.36(-1.08%)
Jul 31, 2014 33.46 33.56 33.11 33.22 6,400,369 -1.13(-3.29%)
Jul 30, 2014 34.30 34.36 34.03 34.35 4,895,808 -0.11(-0.32%)
Jul 29, 2014 34.67 34.69 34.29 34.46 6,310,479 +0.14(+0.41%)
Jul 28, 2014 34.36 34.48 34.12 34.32 3,780,552 +0.16(+0.47%)
Jul 25, 2014 34.38 34.46 34.08 34.16 7,232,648 +0.65(+1.94%)
Jul 24, 2014 33.56 33.60 33.42 33.51 3,107,408 -0.08(-0.24%)
Jul 23, 2014 33.66 33.73 33.49 33.59 4,163,200 +0.27(+0.81%)
Jul 22, 2014 33.28 33.51 33.24 33.32 6,021,089 +0.25(+0.76%)
Jul 21, 2014 33.23 33.25 33.05 33.07 3,721,253 -0.32(-0.96%)
Jul 18, 2014 33.17 33.47 33.15 33.39 5,696,431 +0.24(+0.72%)
Jul 17, 2014 33.37 33.50 33.06 33.15 9,424,168 -0.40(-1.19%)
Jul 16, 2014 33.67 33.67 33.49 33.55 5,115,544 +0.16(+0.48%)
Jul 15, 2014 33.25 33.39 33.18 33.39 13,326,517 +0.48(+1.46%)
Jul 14, 2014 32.89 33.00 32.70 32.91 5,932,326 +0.37(+1.14%)
Jul 11, 2014 32.29 32.54 32.25 32.54 4,271,375 +0.10(+0.31%)
Jul 10, 2014 32.24 32.49 32.21 32.44 4,022,170 -0.27(-0.83%)
Jul 09, 2014 32.40 32.78 32.33 32.71 4,393,334 +0.14(+0.43%)
Jul 08, 2014 32.99 33.05 32.38 32.57 7,059,310 -0.90(-2.69%)
Jul 07, 2014 33.68 33.71 33.40 33.47 4,263,643 -0.33(-0.98%)
Jul 03, 2014 33.68 33.80 33.80 33.80 3,004,800 +0.35(+1.05%)
Jul 02, 2014 33.71 33.74 33.25 33.45 6,550,033 -0.08(-0.24%)
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.