Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

16.02 USD +0.07 (+0.44%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.74 27.94 27.69 27.84 2,600,049 -0.14(-0.50%)
Oct 28, 2016 28.01 28.12 27.93 27.98 4,901,369 +0.13(+0.47%)
Oct 27, 2016 28.06 28.08 27.85 27.85 3,910,421 -0.11(-0.39%)
Oct 26, 2016 27.79 28.11 27.78 27.96 5,038,693 +0.05(+0.18%)
Oct 25, 2016 27.99 28.05 27.79 27.91 4,641,324 +0.24(+0.87%)
Oct 24, 2016 27.71 27.76 27.63 27.67 4,054,605 -0.10(-0.36%)
Oct 21, 2016 27.62 27.81 27.58 27.77 3,569,905 -0.05(-0.18%)
Oct 20, 2016 27.72 27.89 27.70 27.82 3,737,686 +0.06(+0.22%)
Oct 19, 2016 27.86 27.96 27.76 27.76 4,196,615 -0.39(-1.39%)
Oct 18, 2016 28.28 28.36 28.13 28.15 4,879,789 +0.34(+1.22%)
Oct 17, 2016 27.71 27.86 27.66 27.81 4,623,622 +0.01(+0.04%)
Oct 14, 2016 27.99 28.07 27.80 27.80 4,220,068 -0.07(-0.25%)
Oct 13, 2016 27.63 27.91 27.55 27.87 8,620,148 +0.00(+0.00%)
Oct 12, 2016 27.93 27.96 27.66 27.87 5,754,968 +0.02(+0.07%)
Oct 11, 2016 28.34 28.36 27.80 27.85 6,404,251 -0.41(-1.45%)
Oct 10, 2016 28.26 28.44 28.21 28.26 5,626,416 +0.05(+0.18%)
Oct 07, 2016 28.28 28.35 28.12 28.21 6,465,358 -0.34(-1.19%)
Oct 06, 2016 28.56 28.71 28.47 28.55 5,821,006 -0.55(-1.89%)
Oct 05, 2016 29.16 29.21 28.99 29.10 3,865,519 -0.20(-0.68%)
Oct 04, 2016 29.54 29.68 29.22 29.30 5,303,789 +0.11(+0.38%)
Oct 03, 2016 29.13 29.33 29.05 29.19 4,642,995 +0.04(+0.14%)
Sep 30, 2016 29.32 29.35 29.09 29.15 4,728,478 +0.03(+0.10%)
Sep 29, 2016 29.55 29.56 29.02 29.12 4,986,172 -0.37(-1.25%)
Sep 28, 2016 29.45 29.57 29.30 29.49 4,487,587 +0.22(+0.75%)
Sep 27, 2016 28.92 29.33 28.85 29.27 4,160,464 +0.20(+0.69%)
Sep 26, 2016 28.95 29.13 28.83 29.07 5,428,168 -0.08(-0.27%)
Sep 23, 2016 29.11 29.19 29.05 29.15 6,594,085 -0.48(-1.62%)
Sep 22, 2016 29.88 29.93 29.57 29.63 4,759,020 -0.24(-0.80%)
Sep 21, 2016 29.57 29.90 29.46 29.87 5,301,135 +0.46(+1.56%)
Sep 20, 2016 29.50 29.51 29.27 29.41 5,723,157 +0.21(+0.72%)
Sep 19, 2016 29.46 29.48 29.17 29.20 3,744,152 +0.21(+0.72%)
Sep 16, 2016 29.16 29.19 28.84 28.99 9,224,278 -0.58(-1.96%)
Sep 15, 2016 29.40 29.69 29.33 29.57 6,105,194 +0.12(+0.41%)
Sep 14, 2016 29.31 29.61 29.24 29.45 7,009,827 -0.21(-0.71%)
Sep 13, 2016 30.00 30.00 29.46 29.66 7,463,083 -0.80(-2.63%)
Sep 12, 2016 29.84 30.51 29.77 30.46 10,641,485 +0.79(+2.66%)
Sep 09, 2016 30.05 30.05 29.62 29.67 5,900,774 -0.52(-1.72%)
Sep 08, 2016 30.05 30.25 30.01 30.19 4,732,857 -0.04(-0.13%)
Sep 07, 2016 30.53 30.59 30.15 30.23 4,263,677 -0.45(-1.47%)
Sep 06, 2016 30.55 30.71 30.49 30.68 3,043,673 -0.22(-0.71%)
Sep 02, 2016 30.68 30.90 30.90 30.90 3,845,900 +0.71(+2.35%)
Sep 01, 2016 30.41 30.44 30.08 30.19 3,630,376 -0.46(-1.50%)
Aug 31, 2016 30.84 30.88 30.56 30.65 3,260,637 +0.02(+0.07%)
Aug 30, 2016 30.84 30.92 30.54 30.63 3,982,012 -0.41(-1.32%)
Aug 29, 2016 30.95 31.12 30.92 31.04 1,351,817 +0.05(+0.16%)
Aug 26, 2016 31.19 31.49 30.84 30.99 3,465,159 -0.11(-0.35%)
Aug 25, 2016 31.33 31.34 31.07 31.10 2,204,049 -0.28(-0.89%)
Aug 24, 2016 31.41 31.48 31.32 31.38 3,086,268 -0.01(-0.03%)
Aug 23, 2016 31.61 31.67 31.36 31.39 2,461,846 +0.08(+0.26%)
Aug 22, 2016 31.19 31.34 31.11 31.31 3,052,046 +0.00(+0.00%)
Aug 19, 2016 31.26 31.37 31.08 31.31 3,386,252 -0.37(-1.17%)
Aug 18, 2016 31.37 31.69 31.33 31.68 2,824,117 +0.33(+1.05%)
Aug 17, 2016 31.42 31.43 31.09 31.35 2,258,985 +0.14(+0.45%)
Aug 16, 2016 31.20 31.37 31.14 31.21 3,663,110 -0.13(-0.41%)
Aug 15, 2016 31.22 31.43 31.19 31.34 4,249,314 +0.13(+0.42%)
Aug 12, 2016 31.38 31.47 31.18 31.21 2,034,032 -0.02(-0.06%)
Aug 11, 2016 30.90 31.33 30.84 31.23 3,393,143 +0.47(+1.53%)
Aug 10, 2016 30.76 30.85 30.64 30.76 3,339,998 -0.11(-0.36%)
Aug 09, 2016 30.62 30.95 30.59 30.87 3,543,242 -0.05(-0.16%)
Aug 08, 2016 30.70 31.01 30.69 30.92 4,888,125 -0.20(-0.64%)
Aug 05, 2016 30.95 31.18 30.89 31.12 3,295,036 +0.07(+0.23%)
Aug 04, 2016 30.95 31.12 30.80 31.05 4,532,953 -0.14(-0.45%)
Aug 03, 2016 30.67 31.21 30.66 31.19 6,296,966 +0.41(+1.33%)
Aug 02, 2016 30.71 30.81 30.56 30.78 3,727,969 +0.03(+0.10%)
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.