Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.51 -0.17 (-1.64%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.14 21.25 21.06 21.25 6,197,530 +0.16(+0.76%)
Oct 30, 2014 20.91 21.18 20.91 21.09 4,859,749 +0.03(+0.15%)
Oct 29, 2014 21.11 21.22 20.95 21.05 5,665,609 -0.01(-0.03%)
Oct 28, 2014 20.93 21.07 20.78 21.06 8,388,421 +0.67(+3.26%)
Oct 27, 2014 20.32 20.47 20.63 20.40 5,521,407 -0.24(-1.15%)
Oct 24, 2014 20.62 20.68 20.50 20.63 8,670,091 +0.53(+2.64%)
Oct 23, 2014 20.10 20.24 19.97 20.10 8,720,825 +0.28(+1.42%)
Oct 22, 2014 19.85 19.94 19.81 19.82 6,169,967 -0.18(-0.90%)
Oct 21, 2014 19.77 20.00 19.73 20.00 7,373,589 +0.36(+1.86%)
Oct 20, 2014 19.38 19.67 19.38 19.63 7,806,230 +0.14(+0.72%)
Oct 17, 2014 19.38 19.49 19.32 19.49 11,299,831 +0.52(+2.73%)
Oct 16, 2014 18.39 19.12 18.31 18.98 27,891,156 -0.10(-0.50%)
Oct 15, 2014 19.35 19.36 18.66 19.07 25,931,490 -0.56(-2.87%)
Oct 14, 2014 19.86 19.88 19.61 19.63 20,657,556 -0.06(-0.29%)
Oct 13, 2014 19.80 19.96 19.67 19.69 11,215,358 -0.04(-0.19%)
Oct 10, 2014 20.10 20.16 19.72 19.73 13,162,052 -0.32(-1.60%)
Oct 09, 2014 20.63 20.73 20.02 20.05 14,235,615 -1.22(-5.74%)
Oct 08, 2014 21.10 21.29 20.86 21.27 8,396,793 +0.24(+1.12%)
Oct 07, 2014 21.16 21.28 21.02 21.03 7,484,635 -0.06(-0.27%)
Oct 06, 2014 21.00 21.12 20.93 21.09 7,606,698 +0.30(+1.45%)
Oct 03, 2014 20.77 20.84 20.71 20.79 8,111,044 +0.12(+0.56%)
Oct 02, 2014 20.96 20.99 20.54 20.68 10,041,629 -0.26(-1.25%)
Oct 01, 2014 21.25 21.25 20.91 20.94 7,418,841 -0.10(-0.46%)
Sep 30, 2014 21.28 21.31 20.97 21.03 7,246,545 -0.43(-2.00%)
Sep 29, 2014 21.39 21.55 21.34 21.46 6,567,166 +0.09(+0.42%)
Sep 26, 2014 21.38 21.43 21.24 21.37 5,887,324 +0.10(+0.45%)
Sep 25, 2014 21.63 21.64 21.19 21.28 8,088,462 -0.11(-0.51%)
Sep 24, 2014 21.32 21.41 21.18 21.39 7,605,781 +0.53(+2.55%)
Sep 23, 2014 20.79 21.19 20.72 20.86 12,344,879 -0.13(-0.64%)
Sep 22, 2014 21.18 21.19 20.87 20.99 7,135,186 -0.20(-0.94%)
Sep 19, 2014 21.47 21.48 21.18 21.19 11,182,903 -0.06(-0.30%)
Sep 18, 2014 21.32 21.35 21.19 21.25 5,589,427 +0.33(+1.59%)
Sep 17, 2014 21.06 21.07 20.82 20.92 4,991,035 -0.09(-0.43%)
Sep 16, 2014 20.79 21.04 20.72 21.01 6,246,587 +0.15(+0.74%)
Sep 15, 2014 21.03 21.07 20.85 20.86 5,182,440 -0.27(-1.26%)
Sep 12, 2014 21.14 21.19 21.05 21.12 4,641,192 -0.07(-0.35%)
Sep 11, 2014 21.00 21.22 20.98 21.19 7,988,400 -0.14(-0.66%)
Sep 10, 2014 21.20 21.34 21.11 21.34 4,198,570 +0.06(+0.30%)
Sep 09, 2014 21.30 21.31 21.16 21.27 6,405,844 +0.09(+0.42%)
Sep 08, 2014 21.16 21.30 21.14 21.18 8,310,672 -0.29(-1.37%)
Sep 05, 2014 21.48 21.60 21.48 21.48 10,356,146 -0.38(-1.73%)
Sep 04, 2014 22.03 22.05 21.82 21.85 4,969,205 -0.24(-1.07%)
Sep 03, 2014 22.26 22.26 21.98 22.09 7,610,345 +0.14(+0.64%)
Sep 02, 2014 21.78 22.12 21.73 21.95 11,311,516 -0.01(-0.06%)
Aug 29, 2014 21.87 21.96 21.96 21.96 3,856,184 -0.04(-0.20%)
Aug 28, 2014 21.92 22.01 21.92 22.01 3,541,974 -0.08(-0.38%)
Aug 27, 2014 21.94 22.10 21.93 22.09 4,266,004 +0.31(+1.41%)
Aug 26, 2014 21.85 21.89 21.74 21.78 4,179,541 -0.10(-0.44%)
Aug 25, 2014 21.86 21.87 21.76 21.88 4,264,879 +0.08(+0.35%)
Aug 22, 2014 21.73 21.85 21.70 21.80 8,330,004 +0.38(+1.76%)
Aug 21, 2014 21.31 21.48 21.30 21.42 4,035,188 +0.09(+0.42%)
Aug 20, 2014 21.35 21.40 21.23 21.34 3,960,271 -0.12(-0.54%)
Aug 19, 2014 21.45 21.50 21.34 21.45 5,815,794 +0.07(+0.33%)
Aug 18, 2014 21.37 21.42 21.33 21.38 4,618,764 +0.19(+0.88%)
Aug 15, 2014 21.16 21.22 21.01 21.19 9,993,622 +0.26(+1.22%)
Aug 14, 2014 21.09 21.09 20.90 20.94 3,851,562 -0.12(-0.58%)
Aug 13, 2014 21.09 21.10 20.95 21.06 5,399,379 +0.23(+1.09%)
Aug 12, 2014 20.67 20.88 20.66 20.83 5,008,397 +0.12(+0.60%)
Aug 11, 2014 20.72 20.80 20.67 20.71 6,564,761 +0.13(+0.62%)
Aug 08, 2014 20.71 20.71 20.48 20.58 9,933,430 -0.33(-1.59%)
Aug 07, 2014 21.20 21.22 20.84 20.91 8,271,144 -0.36(-1.68%)
Aug 06, 2014 21.29 21.34 21.20 21.27 5,314,464 +0.24(+1.16%)
Aug 05, 2014 21.12 21.17 20.95 21.03 6,968,864 -0.19(-0.90%)
Aug 04, 2014 21.24 21.28 21.08 21.22 4,819,150 +0.20(+0.97%)
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.