Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.57 USD -0.47 (-2.47%)
Official Closing Price Updated: 5:57 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.55 34.73 34.48 34.56 2,266,557 -0.02(-0.06%)
Feb 26, 2015 34.50 34.64 34.41 34.58 2,585,901 -0.02(-0.07%)
Feb 25, 2015 34.61 34.72 34.40 34.60 3,518,205 -0.21(-0.59%)
Feb 24, 2015 34.87 35.01 34.61 34.81 6,081,005 -1.17(-3.25%)
Feb 23, 2015 35.82 36.03 35.72 35.98 3,230,269 +0.07(+0.19%)
Feb 20, 2015 35.46 35.95 35.33 35.91 5,535,140 +0.69(+1.96%)
Feb 19, 2015 35.00 35.32 34.86 35.22 2,559,301 +0.37(+1.06%)
Feb 18, 2015 34.99 35.10 34.60 34.85 3,887,008 -0.62(-1.75%)
Feb 17, 2015 35.43 35.59 35.36 35.47 2,263,204 -0.38(-1.06%)
Feb 13, 2015 35.63 35.85 35.85 35.85 2,189,400 +0.14(+0.39%)
Feb 12, 2015 35.41 35.71 35.30 35.71 3,239,895 +0.68(+1.94%)
Feb 11, 2015 35.00 35.09 34.85 35.03 2,161,190 -0.21(-0.60%)
Feb 10, 2015 35.05 35.33 34.87 35.24 4,818,516 +0.54(+1.56%)
Feb 09, 2015 34.73 34.89 34.60 34.70 3,406,403 -0.39(-1.11%)
Feb 06, 2015 35.21 35.44 35.00 35.09 3,409,109 -0.09(-0.26%)
Feb 05, 2015 35.33 35.35 35.04 35.18 4,666,779 -0.57(-1.59%)
Feb 04, 2015 35.59 36.00 35.58 35.75 4,392,022 -0.16(-0.45%)
Feb 03, 2015 35.40 35.98 35.37 35.91 3,197,217 +0.73(+2.08%)
Feb 02, 2015 34.87 35.24 34.81 35.18 3,619,423 +0.05(+0.14%)
Jan 30, 2015 35.42 35.48 35.09 35.13 4,441,372 -0.81(-2.25%)
Jan 29, 2015 35.90 36.01 35.52 35.94 3,744,325 +0.40(+1.13%)
Jan 28, 2015 36.07 36.09 35.51 35.54 3,307,774 -0.37(-1.03%)
Jan 27, 2015 35.74 36.16 35.63 35.91 2,544,272 -0.10(-0.28%)
Jan 26, 2015 35.83 36.16 35.70 36.01 2,831,506 +0.08(+0.22%)
Jan 23, 2015 35.99 36.12 35.79 35.93 3,023,316 -0.08(-0.22%)
Jan 22, 2015 35.66 36.07 35.61 36.01 4,374,895 -0.02(-0.06%)
Jan 21, 2015 35.38 36.05 35.26 36.03 5,049,187 +1.01(+2.88%)
Jan 20, 2015 34.85 35.10 34.67 35.02 4,162,347 +0.43(+1.24%)
Jan 16, 2015 34.62 34.70 34.34 34.59 3,619,711 +0.28(+0.80%)
Jan 15, 2015 34.34 34.59 34.15 34.31 4,056,888 -0.10(-0.28%)
Jan 14, 2015 34.32 34.51 34.13 34.41 3,726,579 -0.08(-0.23%)
Jan 13, 2015 34.72 34.89 34.13 34.49 3,879,217 +0.17(+0.50%)
Jan 12, 2015 34.34 34.46 34.19 34.32 3,977,680 +0.31(+0.91%)
Jan 09, 2015 34.14 34.24 33.90 34.01 5,909,450 +0.02(+0.06%)
Jan 08, 2015 33.72 34.22 33.62 33.99 4,932,768 +1.15(+3.50%)
Jan 07, 2015 32.85 32.97 32.45 32.84 4,918,781 +0.22(+0.67%)
Jan 06, 2015 32.93 33.11 32.51 32.62 4,899,322 -0.21(-0.64%)
Jan 05, 2015 33.17 33.28 32.70 32.83 5,419,240 -1.20(-3.53%)
Jan 02, 2015 34.08 34.29 33.87 34.03 2,555,854 -0.14(-0.41%)
Dec 31, 2014 34.49 34.17 34.17 34.17 4,162,100 -0.22(-0.64%)
Dec 30, 2014 34.35 34.60 34.27 34.39 3,887,090 -0.28(-0.81%)
Dec 29, 2014 34.53 34.87 34.51 34.67 3,788,896 -0.18(-0.52%)
Dec 26, 2014 34.73 34.97 34.69 34.85 2,521,463 +0.20(+0.58%)
Dec 24, 2014 34.74 34.65 34.65 34.65 1,434,000 -0.05(-0.14%)
Dec 23, 2014 34.92 35.00 34.66 34.70 5,253,929 -0.35(-1.00%)
Dec 22, 2014 35.29 35.29 34.95 35.05 4,847,794 -0.04(-0.11%)
Dec 19, 2014 35.06 35.37 34.96 35.09 7,506,849 -0.25(-0.71%)
Dec 18, 2014 34.92 35.34 34.82 35.34 6,712,492 +0.91(+2.64%)
Dec 17, 2014 34.18 34.60 34.11 34.43 7,048,544 +0.48(+1.41%)
Dec 16, 2014 33.65 34.60 33.53 33.95 7,237,623 +0.65(+1.95%)
Dec 15, 2014 33.85 33.99 33.09 33.30 6,124,845 -0.26(-0.77%)
Dec 12, 2014 34.16 34.42 33.54 33.56 8,656,606 -1.30(-3.73%)
Dec 11, 2014 34.79 35.20 34.71 34.86 4,871,317 +0.22(+0.64%)
Dec 10, 2014 35.16 35.16 34.60 34.64 5,849,403 -0.44(-1.25%)
Dec 09, 2014 35.15 35.25 34.93 35.08 4,915,326 -0.72(-2.01%)
Dec 08, 2014 35.89 36.04 35.65 35.80 4,985,982 +0.01(+0.03%)
Dec 05, 2014 36.01 36.03 35.73 35.79 6,656,393 +0.67(+1.91%)
Dec 04, 2014 35.26 35.38 35.03 35.12 4,104,742 -0.37(-1.04%)
Dec 03, 2014 35.83 35.84 35.38 35.49 8,165,551 -0.27(-0.76%)
Dec 02, 2014 36.00 36.08 35.74 35.76 5,370,949 +0.12(+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.