Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.10 22.21 22.05 22.10 3,544,020 -0.01(-0.06%)
Feb 26, 2015 22.06 22.15 22.01 22.12 4,043,350 -0.02(-0.07%)
Feb 25, 2015 22.13 22.20 22.00 22.13 5,501,114 -0.13(-0.59%)
Feb 24, 2015 22.30 22.39 22.13 22.26 9,508,344 -0.75(-3.25%)
Feb 23, 2015 22.91 23.04 22.84 23.01 5,050,893 +0.04(+0.20%)
Feb 20, 2015 22.68 22.99 22.60 22.97 8,654,822 +0.44(+1.96%)
Feb 19, 2015 22.38 22.59 22.29 22.52 4,001,758 +0.24(+1.06%)
Feb 18, 2015 22.38 22.45 22.13 22.29 6,077,780 -0.40(-1.75%)
Feb 17, 2015 22.66 22.76 22.62 22.68 3,538,777 -0.24(-1.06%)
Feb 13, 2015 22.79 22.93 22.93 22.93 3,423,376 +0.09(+0.39%)
Feb 12, 2015 22.65 22.84 22.58 22.84 5,065,945 +0.43(+1.94%)
Feb 11, 2015 22.38 22.44 22.29 22.40 3,379,266 -0.13(-0.60%)
Feb 10, 2015 22.42 22.60 22.30 22.54 7,534,298 +0.35(+1.56%)
Feb 09, 2015 22.21 22.31 22.13 22.19 5,326,299 -0.25(-1.11%)
Feb 06, 2015 22.52 22.67 22.38 22.44 5,330,530 -0.06(-0.26%)
Feb 05, 2015 22.60 22.61 22.41 22.50 7,297,040 -0.36(-1.59%)
Feb 04, 2015 22.76 23.02 22.75 22.86 6,867,426 -0.10(-0.45%)
Feb 03, 2015 22.64 23.01 22.62 22.97 4,999,213 +0.47(+2.07%)
Feb 02, 2015 22.30 22.54 22.26 22.50 5,659,380 +0.03(+0.14%)
Jan 30, 2015 22.65 22.69 22.44 22.47 6,944,591 -0.52(-2.25%)
Jan 29, 2015 22.96 23.03 22.72 22.99 5,854,678 +0.26(+1.13%)
Jan 28, 2015 23.07 23.08 22.71 22.73 5,172,081 -0.24(-1.03%)
Jan 27, 2015 22.86 23.13 22.79 22.97 3,978,259 -0.06(-0.28%)
Jan 26, 2015 22.91 23.13 22.83 23.03 4,427,382 +0.05(+0.22%)
Jan 23, 2015 23.02 23.10 22.89 22.98 4,727,299 -0.05(-0.22%)
Jan 22, 2015 22.81 23.07 22.77 23.03 6,840,646 -0.01(-0.06%)
Jan 21, 2015 22.63 23.06 22.55 23.04 7,894,979 +0.65(+2.88%)
Jan 20, 2015 22.29 22.45 22.17 22.40 6,508,303 +0.27(+1.24%)
Jan 16, 2015 22.14 22.19 21.96 22.12 5,659,830 +0.18(+0.80%)
Jan 15, 2015 21.96 22.12 21.84 21.95 6,343,406 -0.06(-0.28%)
Jan 14, 2015 21.95 22.07 21.83 22.01 5,826,930 -0.05(-0.23%)
Jan 13, 2015 22.20 22.31 21.83 22.06 6,065,597 +0.11(+0.50%)
Jan 12, 2015 21.96 22.04 21.87 21.95 6,219,556 +0.20(+0.91%)
Jan 09, 2015 21.83 21.90 21.68 21.75 9,240,098 +0.01(+0.06%)
Jan 08, 2015 21.57 21.89 21.50 21.74 7,712,944 +0.74(+3.50%)
Jan 07, 2015 21.01 21.09 20.75 21.00 7,691,074 +0.14(+0.67%)
Jan 06, 2015 21.06 21.18 20.79 20.86 7,660,648 -0.13(-0.64%)
Jan 05, 2015 21.21 21.29 20.91 21.00 8,473,599 -0.77(-3.53%)
Jan 02, 2015 21.80 21.93 21.66 21.76 3,996,368 -0.09(-0.41%)
Dec 31, 2014 22.06 21.85 21.85 21.85 6,507,917 -0.14(-0.64%)
Dec 30, 2014 21.97 22.13 21.92 21.99 6,077,908 -0.18(-0.81%)
Dec 29, 2014 22.08 22.30 22.07 22.17 5,924,370 -0.12(-0.52%)
Dec 26, 2014 22.21 22.36 22.19 22.29 3,942,594 +0.13(+0.58%)
Dec 24, 2014 22.22 22.16 22.16 22.16 2,242,222 -0.03(-0.14%)
Dec 23, 2014 22.33 22.38 22.17 22.19 8,215,116 -0.22(-1.00%)
Dec 22, 2014 22.57 22.57 22.35 22.42 7,580,078 -0.03(-0.11%)
Dec 19, 2014 22.42 22.62 22.36 22.44 11,737,813 -0.16(-0.71%)
Dec 18, 2014 22.33 22.60 22.27 22.60 10,495,746 +0.58(+2.64%)
Dec 17, 2014 21.86 22.13 21.81 22.02 11,021,201 +0.31(+1.41%)
Dec 16, 2014 21.52 22.13 21.44 21.71 11,316,848 +0.42(+1.95%)
Dec 15, 2014 21.65 21.74 21.16 21.30 9,576,893 -0.17(-0.77%)
Dec 12, 2014 21.85 22.01 21.45 21.46 13,535,590 -0.83(-3.73%)
Dec 11, 2014 22.25 22.51 22.20 22.29 7,616,859 +0.14(+0.64%)
Dec 10, 2014 22.49 22.49 22.13 22.15 9,146,208 -0.28(-1.25%)
Dec 09, 2014 22.48 22.54 22.34 22.44 7,685,672 -0.46(-2.01%)
Dec 08, 2014 22.95 23.05 22.80 22.90 7,796,151 +0.01(+0.03%)
Dec 05, 2014 23.03 23.04 22.85 22.89 10,408,029 +0.43(+1.91%)
Dec 04, 2014 22.55 22.63 22.40 22.46 6,418,231 -0.24(-1.04%)
Dec 03, 2014 22.91 22.92 22.63 22.70 12,767,769 -0.17(-0.76%)
Dec 02, 2014 23.02 23.07 22.86 22.87 8,398,091 +0.08(+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.