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 (%)
Jul 31, 2015 20.91 20.99 20.85 20.88 4,764,785 +0.01(+0.03%)
Jul 30, 2015 20.76 20.95 20.63 20.87 5,791,823 +0.09(+0.43%)
Jul 29, 2015 20.79 20.95 20.71 20.79 7,188,470 +0.41(+2.01%)
Jul 28, 2015 20.27 20.42 20.22 20.38 4,538,989 +0.14(+0.71%)
Jul 27, 2015 20.29 20.37 20.18 20.23 6,210,023 -0.17(-0.81%)
Jul 24, 2015 20.54 20.64 20.32 20.40 7,956,120 +0.40(+1.99%)
Jul 23, 2015 20.02 20.03 19.87 20.00 7,519,404 -0.14(-0.69%)
Jul 22, 2015 20.09 20.19 20.06 20.14 3,274,273 -0.09(-0.46%)
Jul 21, 2015 20.35 20.35 20.19 20.23 4,434,130 -0.33(-1.61%)
Jul 20, 2015 20.47 20.64 20.41 20.56 6,879,802 +0.11(+0.51%)
Jul 17, 2015 20.41 20.51 20.33 20.46 4,151,445 -0.01(-0.05%)
Jul 16, 2015 20.44 20.53 20.40 20.47 5,395,919 +0.14(+0.71%)
Jul 15, 2015 20.40 20.40 20.22 20.33 7,213,785 -0.12(-0.57%)
Jul 14, 2015 20.32 20.49 20.29 20.44 4,059,402 +0.23(+1.12%)
Jul 13, 2015 20.29 20.37 20.20 20.22 4,412,788 +0.07(+0.33%)
Jul 10, 2015 20.12 20.22 20.06 20.15 8,737,066 +0.59(+3.02%)
Jul 09, 2015 19.64 19.70 19.55 19.56 5,639,893 +0.15(+0.78%)
Jul 08, 2015 19.43 19.52 19.33 19.41 5,936,767 -0.29(-1.47%)
Jul 07, 2015 19.61 19.72 19.23 19.70 12,823,030 -0.19(-0.94%)
Jul 06, 2015 19.91 20.02 19.83 19.88 4,926,583 -0.39(-1.91%)
Jul 02, 2015 20.31 20.27 20.27 20.27 3,769,083 +0.08(+0.41%)
Jul 01, 2015 20.30 20.33 20.15 20.19 4,419,566 +0.04(+0.22%)
Jun 30, 2015 20.27 20.27 19.96 20.14 10,758,107 -0.03(-0.16%)
Jun 29, 2015 20.29 20.39 20.13 20.18 6,940,511 -0.38(-1.85%)
Jun 26, 2015 20.66 20.75 20.47 20.56 4,685,935 -0.15(-0.75%)
Jun 25, 2015 20.83 20.86 20.69 20.71 4,054,126 +0.01(+0.03%)
Jun 24, 2015 20.79 20.82 20.67 20.71 4,368,273 -0.18(-0.87%)
Jun 23, 2015 20.99 21.08 20.89 20.89 4,673,983 +0.12(+0.56%)
Jun 22, 2015 20.90 20.96 20.76 20.77 5,795,752 +0.35(+1.73%)
Jun 19, 2015 20.43 20.62 20.40 20.42 6,651,898 -0.07(-0.32%)
Jun 18, 2015 20.28 20.56 20.26 20.49 7,840,639 +0.44(+2.21%)
Jun 17, 2015 20.13 20.16 19.95 20.04 6,567,775 -0.14(-0.68%)
Jun 16, 2015 20.06 20.22 20.01 20.18 5,144,042 +0.27(+1.36%)
Jun 15, 2015 19.91 19.97 19.81 19.91 4,169,881 -0.19(-0.92%)
Jun 12, 2015 20.09 20.19 20.02 20.10 4,869,536 -0.14(-0.70%)
Jun 11, 2015 20.19 20.37 20.15 20.24 8,935,538 +0.04(+0.22%)
Jun 10, 2015 20.11 20.33 20.05 20.19 8,437,199 -0.35(-1.72%)
Jun 09, 2015 20.48 20.62 20.33 20.55 7,734,568 -0.02(-0.11%)
Jun 08, 2015 20.64 20.70 20.50 20.57 13,025,749 +0.09(+0.46%)
Jun 05, 2015 20.39 20.56 20.36 20.48 8,660,782 -0.36(-1.75%)
Jun 04, 2015 21.11 21.20 20.77 20.84 10,873,093 -0.30(-1.41%)
Jun 03, 2015 21.14 21.26 21.04 21.14 12,351,120 -0.22(-1.04%)
Jun 02, 2015 21.53 21.66 21.34 21.36 8,194,211 -0.09(-0.41%)
Jun 01, 2015 21.55 21.64 21.27 21.45 7,267,203 -0.12(-0.56%)
May 29, 2015 21.71 21.75 21.46 21.57 6,661,939 -0.08(-0.38%)
May 28, 2015 21.27 21.69 21.20 21.65 7,485,530 +0.29(+1.37%)
May 27, 2015 21.32 21.47 21.24 21.36 5,228,107 +0.00(+0.00%)
May 26, 2015 21.64 21.67 21.22 21.36 8,666,179 -0.31(-1.43%)
May 22, 2015 21.60 21.67 21.67 21.67 17,380,486 +0.29(+1.37%)
May 21, 2015 20.85 21.38 20.83 21.38 18,176,216 +0.85(+4.15%)
May 20, 2015 20.32 20.58 20.28 20.53 10,735,214 +0.52(+2.60%)
May 19, 2015 19.36 20.07 19.25 20.01 20,217,406 -0.17(-0.85%)
May 18, 2015 20.24 20.30 20.15 20.18 7,052,847 -0.29(-1.43%)
May 15, 2015 20.41 20.48 20.33 20.47 5,257,951 +0.06(+0.30%)
May 14, 2015 20.50 20.53 20.39 20.41 8,745,227 +0.02(+0.08%)
May 13, 2015 20.44 20.49 20.34 20.39 11,932,095 +0.24(+1.18%)
May 12, 2015 20.16 20.27 20.09 20.16 7,724,183 +0.05(+0.25%)
May 11, 2015 20.19 20.26 20.04 20.11 9,534,583 +0.29(+1.48%)
May 08, 2015 19.72 19.89 19.67 19.81 6,228,576 +0.35(+1.79%)
May 07, 2015 19.48 19.55 19.32 19.46 4,971,593 -0.03(-0.14%)
May 06, 2015 19.55 19.59 19.39 19.49 9,039,901 +0.29(+1.50%)
May 05, 2015 19.33 19.38 19.16 19.20 11,300,655 -0.15(-0.80%)
May 04, 2015 19.37 19.40 19.32 19.36 2,537,041 +0.06(+0.29%)
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.