Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.25 +0.07 (+0.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 19.15 19.16 18.98 19.12 3,464,169 -0.15(-0.77%)
Apr 30, 2015 19.34 19.40 19.22 19.27 4,923,186 -0.23(-1.18%)
Apr 29, 2015 19.53 19.62 19.39 19.50 6,816,653 +0.20(+1.05%)
Apr 28, 2015 19.14 19.31 19.07 19.30 4,981,907 +0.04(+0.23%)
Apr 27, 2015 19.33 19.37 19.24 19.25 5,322,455 -0.02(-0.09%)
Apr 24, 2015 19.37 19.38 19.23 19.27 6,196,022 +0.28(+1.50%)
Apr 23, 2015 18.88 19.02 18.82 18.99 6,379,013 +0.26(+1.40%)
Apr 22, 2015 18.60 18.76 18.56 18.72 4,865,462 +0.14(+0.74%)
Apr 21, 2015 18.53 18.62 18.46 18.59 4,458,989 -0.02(-0.12%)
Apr 20, 2015 18.59 18.67 18.50 18.61 4,031,582 +0.05(+0.29%)
Apr 17, 2015 18.60 18.61 18.42 18.55 6,098,458 -0.04(-0.21%)
Apr 16, 2015 18.65 18.65 18.52 18.59 4,564,569 +0.08(+0.41%)
Apr 15, 2015 18.48 18.54 18.38 18.51 6,164,949 -0.07(-0.35%)
Apr 14, 2015 18.56 18.61 18.47 18.58 6,665,476 +0.32(+1.77%)
Apr 13, 2015 18.25 18.41 18.25 18.26 4,624,079 -0.10(-0.54%)
Apr 10, 2015 18.16 18.39 18.16 18.36 5,652,001 +0.17(+0.93%)
Apr 09, 2015 18.22 18.28 18.15 18.19 3,622,311 +0.01(+0.06%)
Apr 08, 2015 18.31 18.36 18.09 18.18 5,000,888 +0.02(+0.09%)
Apr 07, 2015 18.32 18.37 18.16 18.16 5,105,863 +0.08(+0.42%)
Apr 06, 2015 17.95 18.15 17.93 18.08 4,005,107 +0.08(+0.43%)
Apr 02, 2015 17.91 18.01 18.01 18.01 4,561,487 +0.10(+0.55%)
Apr 01, 2015 17.82 17.93 17.78 17.91 6,724,630 +0.02(+0.09%)
Mar 31, 2015 17.86 18.02 17.84 17.89 6,475,699 -0.30(-1.63%)
Mar 30, 2015 18.11 18.25 18.11 18.19 4,959,947 -0.13(-0.72%)
Mar 27, 2015 18.42 18.45 18.26 18.32 6,053,621 +0.14(+0.78%)
Mar 26, 2015 18.30 18.33 18.13 18.18 6,683,231 -0.02(-0.12%)
Mar 25, 2015 18.41 18.42 18.19 18.20 7,825,002 -0.17(-0.92%)
Mar 24, 2015 18.56 18.62 18.34 18.37 5,785,992 -0.18(-0.97%)
Mar 23, 2015 18.56 18.61 18.48 18.55 4,609,285 -0.04(-0.24%)
Mar 20, 2015 18.51 18.74 18.43 18.59 9,676,522 +0.44(+2.44%)
Mar 19, 2015 18.28 18.32 18.11 18.15 6,838,213 -0.21(-1.13%)
Mar 18, 2015 18.08 18.41 18.00 18.36 10,192,066 +0.45(+2.54%)
Mar 17, 2015 17.75 17.91 17.75 17.90 4,646,813 -0.11(-0.61%)
Mar 16, 2015 17.90 18.07 17.86 18.01 5,942,503 +0.29(+1.64%)
Mar 13, 2015 17.63 17.75 17.56 17.72 5,185,249 -0.02(-0.09%)
Mar 12, 2015 17.86 17.87 17.62 17.74 6,428,334 +0.05(+0.31%)
Mar 11, 2015 17.80 17.82 17.64 17.68 8,423,158 -0.08(-0.46%)
Mar 10, 2015 18.04 18.04 17.75 17.76 5,934,392 -0.31(-1.73%)
Mar 09, 2015 18.16 18.18 18.04 18.08 4,664,514 +0.03(+0.15%)
Mar 06, 2015 18.38 18.41 17.99 18.05 9,663,586 -0.77(-4.07%)
Mar 05, 2015 18.90 18.95 18.77 18.82 5,541,478 -0.13(-0.66%)
Mar 04, 2015 18.96 18.99 18.82 18.94 4,353,143 -0.01(-0.06%)
Mar 03, 2015 18.95 19.00 18.90 18.95 4,688,992 +0.02(+0.12%)
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.