Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

16.33 USD -0.11 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.50 37.00 36.30 36.55 10,193,596 +0.90(+2.52%)
Nov 26, 2014 35.74 35.65 35.65 35.65 4,362,400 +0.36(+1.01%)
Nov 25, 2014 35.32 35.33 35.13 35.29 3,625,580 -0.05(-0.13%)
Nov 24, 2014 35.37 35.42 35.15 35.34 4,310,842 -0.33(-0.93%)
Nov 21, 2014 35.81 35.85 35.35 35.67 4,135,298 +0.27(+0.76%)
Nov 20, 2014 35.28 35.68 35.25 35.40 4,393,621 -0.29(-0.81%)
Nov 19, 2014 35.77 35.85 35.42 35.69 4,817,722 +0.14(+0.39%)
Nov 18, 2014 35.65 35.74 35.42 35.55 3,919,570 -0.41(-1.14%)
Nov 17, 2014 35.60 35.98 35.45 35.96 5,524,135 +0.55(+1.55%)
Nov 14, 2014 35.13 35.46 35.07 35.41 10,403,666 +0.06(+0.17%)
Nov 13, 2014 35.25 35.51 35.18 35.35 4,665,637 +0.01(+0.03%)
Nov 12, 2014 34.85 35.40 34.73 35.34 9,333,053 +0.54(+1.55%)
Nov 11, 2014 34.91 35.06 34.46 34.80 31,136,759 +1.78(+5.39%)
Nov 10, 2014 32.81 33.07 32.69 33.02 4,108,938 -0.05(-0.15%)
Nov 07, 2014 32.91 33.08 32.67 33.07 3,326,962 +0.17(+0.52%)
Nov 06, 2014 33.17 33.25 32.79 32.90 2,948,243 -0.32(-0.96%)
Nov 05, 2014 33.20 33.33 33.01 33.22 7,228,633 +0.49(+1.50%)
Nov 04, 2014 32.85 32.91 32.45 32.73 5,183,831 -0.27(-0.82%)
Nov 03, 2014 32.90 33.00 32.78 33.00 3,312,551 -0.22(-0.66%)
Oct 31, 2014 33.05 33.22 32.93 33.22 3,963,594 +0.25(+0.76%)
Oct 30, 2014 32.70 33.11 32.69 32.97 3,108,024 +0.05(+0.15%)
Oct 29, 2014 33.01 33.18 32.75 32.92 3,623,407 -0.01(-0.03%)
Oct 28, 2014 32.73 32.94 32.49 32.93 5,364,765 +1.04(+3.26%)
Oct 27, 2014 31.77 32.00 32.26 31.89 3,531,183 -0.37(-1.15%)
Oct 24, 2014 32.24 32.33 32.05 32.26 5,544,905 +0.83(+2.64%)
Oct 23, 2014 31.43 31.64 31.23 31.43 5,577,352 +0.44(+1.42%)
Oct 22, 2014 31.03 31.18 30.97 30.99 3,945,966 -0.28(-0.90%)
Oct 21, 2014 30.91 31.28 30.85 31.27 4,715,735 +0.57(+1.86%)
Oct 20, 2014 30.31 30.75 30.30 30.70 4,992,428 +0.22(+0.72%)
Oct 17, 2014 30.30 30.47 30.21 30.48 7,226,740 +0.81(+2.73%)
Oct 16, 2014 28.75 29.90 28.63 29.67 17,837,625 -0.15(-0.50%)
Oct 15, 2014 30.25 30.27 29.18 29.82 16,584,331 -0.88(-2.87%)
Oct 14, 2014 31.05 31.09 30.66 30.70 13,211,417 -0.09(-0.29%)
Oct 13, 2014 30.96 31.22 30.75 30.79 7,172,716 -0.06(-0.19%)
Oct 10, 2014 31.43 31.52 30.83 30.85 8,417,712 -0.50(-1.59%)
Oct 09, 2014 32.26 32.41 31.31 31.35 9,104,303 -1.91(-5.74%)
Oct 08, 2014 32.99 33.29 32.61 33.26 5,370,119 +0.37(+1.12%)
Oct 07, 2014 33.08 33.28 32.86 32.89 4,786,754 -0.09(-0.27%)
Oct 06, 2014 32.84 33.02 32.73 32.98 4,864,819 +0.47(+1.45%)
Oct 03, 2014 32.47 32.59 32.38 32.51 5,187,370 +0.18(+0.56%)
Oct 02, 2014 32.78 32.82 32.12 32.33 6,422,064 -0.41(-1.25%)
Oct 01, 2014 33.23 33.23 32.70 32.74 4,744,676 -0.15(-0.46%)
Sep 30, 2014 33.28 33.32 32.79 32.89 4,634,485 -0.67(-2.00%)
Sep 29, 2014 33.44 33.70 33.37 33.56 4,199,992 +0.14(+0.42%)
Sep 26, 2014 33.43 33.51 33.21 33.42 3,765,203 +0.15(+0.45%)
Sep 25, 2014 33.82 33.83 33.14 33.27 5,172,928 -0.17(-0.51%)
Sep 24, 2014 33.33 33.48 33.11 33.44 4,864,232 +0.83(+2.55%)
Sep 23, 2014 32.51 33.13 32.40 32.61 7,895,094 -0.21(-0.64%)
Sep 22, 2014 33.12 33.14 32.63 32.82 4,563,266 -0.31(-0.94%)
Sep 19, 2014 33.57 33.59 33.12 33.13 7,151,959 -0.10(-0.30%)
Sep 18, 2014 33.34 33.38 33.14 33.23 3,574,685 +0.52(+1.59%)
Sep 17, 2014 32.93 32.95 32.56 32.71 3,191,987 -0.14(-0.43%)
Sep 16, 2014 32.50 32.90 32.40 32.85 3,994,968 +0.24(+0.74%)
Sep 15, 2014 32.88 32.94 32.60 32.61 3,314,399 -0.42(-1.26%)
Sep 12, 2014 33.06 33.14 32.91 33.03 2,968,247 -0.11(-0.35%)
Sep 11, 2014 32.84 33.18 32.81 33.14 5,108,934 -0.22(-0.66%)
Sep 10, 2014 33.15 33.37 33.01 33.36 2,685,171 +0.10(+0.30%)
Sep 09, 2014 33.31 33.32 33.09 33.26 4,096,820 +0.14(+0.42%)
Sep 08, 2014 33.09 33.30 33.05 33.12 5,315,041 -0.46(-1.37%)
Sep 05, 2014 33.58 33.78 33.58 33.58 6,623,212 -0.59(-1.73%)
Sep 04, 2014 34.45 34.47 34.12 34.17 3,178,026 -0.37(-1.07%)
Sep 03, 2014 34.80 34.81 34.37 34.54 4,867,151 +0.22(+0.64%)
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.