Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.26 +0.08 (+0.79%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.52 18.53 18.35 18.45 9,757,849 -0.02(-0.12%)
Jun 27, 2014 18.43 18.49 18.35 18.48 9,305,009 +0.13(+0.72%)
Jun 26, 2014 18.19 18.35 18.15 18.34 13,610,301 +0.46(+2.56%)
Jun 25, 2014 17.80 17.90 17.76 17.88 14,799,484 +0.20(+1.13%)
Jun 24, 2014 17.89 17.96 17.61 17.68 21,166,842 -0.29(-1.60%)
Jun 23, 2014 17.99 18.07 17.95 17.97 10,361,838 -0.01(-0.03%)
Jun 20, 2014 17.99 18.13 17.91 17.98 20,229,792 -0.22(-1.21%)
Jun 19, 2014 18.51 18.53 18.09 18.20 20,626,786 -0.47(-2.52%)
Jun 18, 2014 18.49 18.69 18.46 18.67 14,471,210 +0.34(+1.87%)
Jun 17, 2014 18.17 18.36 18.15 18.33 7,021,223 +0.14(+0.79%)
Jun 16, 2014 18.24 18.35 18.14 18.18 7,741,379 +0.01(+0.06%)
Jun 13, 2014 18.14 18.29 18.11 18.17 8,250,357 -0.02(-0.12%)
Jun 12, 2014 18.45 18.45 18.11 18.19 8,851,503 -0.23(-1.23%)
Jun 11, 2014 18.51 18.57 18.32 18.42 9,498,913 -0.88(-4.58%)
Jun 10, 2014 19.28 19.33 19.24 19.30 12,300,774 -0.01(-0.06%)
Jun 06, 2014 19.18 19.33 19.16 19.32 10,245,501 +0.30(+1.57%)
Jun 05, 2014 18.97 19.07 18.87 19.02 10,284,392 +0.11(+0.56%)
Jun 04, 2014 18.90 18.99 18.87 18.91 10,013,550 -0.25(-1.33%)
Jun 03, 2014 19.17 19.20 19.12 19.17 10,270,045 -0.12(-0.60%)
Jun 02, 2014 19.40 19.44 19.25 19.28 8,623,979 -0.07(-0.34%)
May 30, 2014 19.39 19.40 19.31 19.35 7,818,170 -0.02(-0.09%)
May 29, 2014 19.39 19.41 19.32 19.36 8,649,361 +0.04(+0.23%)
May 28, 2014 19.27 19.40 19.24 19.32 11,164,774 +0.05(+0.26%)
May 27, 2014 19.33 19.33 19.19 19.27 10,219,080 +0.15(+0.78%)
May 23, 2014 19.10 19.12 19.12 19.12 8,068,335 +0.09(+0.50%)
May 22, 2014 18.99 19.06 18.94 19.03 6,539,640 -0.00(-0.01%)
May 21, 2014 18.97 19.07 18.95 19.03 17,023,244 +0.12(+0.64%)
May 20, 2014 19.23 19.32 18.85 18.91 27,245,944 -1.16(-5.78%)
May 19, 2014 19.96 20.20 19.93 20.07 11,950,898 -0.07(-0.36%)
May 16, 2014 20.16 20.18 20.05 20.14 9,551,382 +0.09(+0.44%)
May 15, 2014 20.04 20.14 19.93 20.05 21,759,272 -0.44(-2.13%)
May 14, 2014 20.41 20.61 20.40 20.49 7,806,249 +0.01(+0.03%)
May 13, 2014 20.39 20.59 20.31 20.48 17,799,536 -0.41(-1.98%)
May 12, 2014 20.98 21.02 20.82 20.90 7,605,981 -0.11(-0.50%)
May 09, 2014 21.11 21.11 20.88 21.00 11,740,631 -0.14(-0.68%)
May 08, 2014 21.18 21.28 21.09 21.14 14,374,915 +0.06(+0.29%)
May 07, 2014 21.16 21.30 21.05 21.08 14,631,531 +0.11(+0.50%)
May 06, 2014 21.04 21.08 20.90 20.98 6,549,261 +0.16(+0.77%)
May 05, 2014 20.74 20.87 20.60 20.82 4,280,452 +0.10(+0.48%)
May 02, 2014 20.74 20.88 20.66 20.72 8,152,353 +0.11(+0.54%)
May 01, 2014 20.44 20.64 20.37 20.61 14,745,097 -0.37(-1.77%)
Apr 30, 2014 20.87 20.98 20.79 20.98 9,296,867 +0.25(+1.20%)
Apr 29, 2014 20.55 20.77 20.55 20.73 7,530,313 +0.36(+1.76%)
Apr 28, 2014 20.27 20.46 20.17 20.37 11,217,995 +0.11(+0.52%)
Apr 25, 2014 20.30 20.32 20.11 20.27 10,327,840 +0.14(+0.69%)
Apr 24, 2014 19.93 20.13 19.92 20.13 15,271,995 +0.28(+1.39%)
Apr 23, 2014 20.01 20.02 19.83 19.85 12,047,069 -0.34(-1.70%)
Apr 22, 2014 20.13 20.23 20.06 20.19 9,334,662 +0.21(+1.05%)
Apr 21, 2014 19.95 20.01 19.90 19.98 7,121,904 +0.09(+0.47%)
Apr 17, 2014 19.85 19.89 19.89 19.89 21,445,052 +0.19(+0.95%)
Apr 16, 2014 19.64 19.72 19.56 19.70 12,324,088 +0.15(+0.79%)
Apr 15, 2014 19.56 19.64 19.35 19.55 12,534,478 -0.08(-0.42%)
Apr 14, 2014 19.64 19.68 19.51 19.63 8,173,927 +0.07(+0.34%)
Apr 11, 2014 19.76 19.84 19.56 19.56 12,427,165 -0.38(-1.91%)
Apr 10, 2014 20.22 20.30 19.93 19.95 14,958,799 -0.55(-2.70%)
Apr 09, 2014 20.34 20.50 20.24 20.50 12,504,845 +0.60(+3.03%)
Apr 08, 2014 19.87 19.95 19.75 19.90 11,925,751 -0.02(-0.11%)
Apr 07, 2014 20.11 20.14 19.87 19.92 15,854,422 +0.05(+0.25%)
Apr 04, 2014 19.88 20.26 19.77 19.87 29,465,606 -0.17(-0.85%)
Apr 03, 2014 20.14 20.19 20.00 20.04 12,068,357 -0.25(-1.25%)
Apr 02, 2014 20.38 20.43 20.25 20.29 11,032,270 -0.01(-0.03%)
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.