Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.26 21.26 20.93 21.13 10,258,421 -0.03(-0.16%)
Jun 29, 2015 21.28 21.39 21.11 21.16 6,618,142 -0.40(-1.86%)
Jun 26, 2015 21.66 21.76 21.47 21.56 4,468,285 -0.16(-0.75%)
Jun 25, 2015 21.84 21.87 21.70 21.72 3,865,822 +0.01(+0.03%)
Jun 24, 2015 21.80 21.83 21.68 21.72 4,165,378 -0.19(-0.87%)
Jun 23, 2015 22.01 22.11 21.91 21.91 4,456,889 +0.12(+0.56%)
Jun 22, 2015 21.91 21.98 21.77 21.79 5,526,554 +0.37(+1.73%)
Jun 19, 2015 21.43 21.62 21.39 21.42 6,342,935 -0.07(-0.32%)
Jun 18, 2015 21.26 21.56 21.25 21.48 7,476,462 +0.46(+2.21%)
Jun 17, 2015 21.11 21.14 20.92 21.02 6,262,719 -0.14(-0.68%)
Jun 16, 2015 21.04 21.20 20.98 21.17 4,905,115 +0.28(+1.36%)
Jun 15, 2015 20.88 20.95 20.78 20.88 3,976,201 -0.19(-0.92%)
Jun 12, 2015 21.07 21.17 21.00 21.08 4,643,359 -0.15(-0.70%)
Jun 11, 2015 21.18 21.36 21.13 21.22 8,520,505 +0.05(+0.22%)
Jun 10, 2015 21.09 21.32 21.03 21.18 8,045,312 -0.37(-1.72%)
Jun 09, 2015 21.47 21.62 21.32 21.55 7,375,317 -0.02(-0.11%)
Jun 08, 2015 21.65 21.70 21.50 21.57 12,420,737 +0.10(+0.46%)
Jun 05, 2015 21.38 21.56 21.35 21.47 8,258,510 -0.38(-1.75%)
Jun 04, 2015 22.13 22.23 21.78 21.86 10,368,065 -0.31(-1.41%)
Jun 03, 2015 22.17 22.30 22.06 22.17 11,777,442 -0.23(-1.03%)
Jun 02, 2015 22.57 22.72 22.38 22.40 7,813,611 -0.09(-0.41%)
Jun 01, 2015 22.60 22.70 22.31 22.49 6,929,660 -0.13(-0.56%)
May 29, 2015 22.77 22.81 22.50 22.62 6,352,509 -0.09(-0.38%)
May 28, 2015 22.30 22.74 22.24 22.71 7,137,846 +0.31(+1.37%)
May 27, 2015 22.36 22.51 22.27 22.40 4,985,275 +0.00(+0.00%)
May 26, 2015 22.70 22.72 22.26 22.40 8,263,657 -0.32(-1.43%)
May 22, 2015 22.66 22.73 22.73 22.73 16,573,208 +0.31(+1.37%)
May 21, 2015 21.86 22.42 21.84 22.42 17,331,976 +0.89(+4.15%)
May 20, 2015 21.31 21.58 21.26 21.53 10,236,591 +0.54(+2.60%)
May 19, 2015 20.30 21.04 20.19 20.98 19,278,360 -0.18(-0.85%)
May 18, 2015 21.22 21.29 21.13 21.16 6,725,260 -0.31(-1.43%)
May 15, 2015 21.40 21.47 21.32 21.47 5,013,732 +0.06(+0.30%)
May 14, 2015 21.50 21.53 21.38 21.40 8,339,033 +0.02(+0.08%)
May 13, 2015 21.44 21.49 21.33 21.39 11,377,879 +0.25(+1.18%)
May 12, 2015 21.14 21.26 21.07 21.14 7,365,415 +0.05(+0.25%)
May 11, 2015 21.18 21.25 21.02 21.08 9,091,726 +0.31(+1.48%)
May 08, 2015 20.68 20.86 20.63 20.78 5,939,274 +0.37(+1.79%)
May 07, 2015 20.42 20.51 20.26 20.41 4,740,675 -0.03(-0.14%)
May 06, 2015 20.50 20.55 20.33 20.44 8,620,021 +0.30(+1.50%)
May 05, 2015 20.27 20.33 20.09 20.14 10,775,768 -0.16(-0.80%)
May 04, 2015 20.31 20.34 20.26 20.30 2,419,202 +0.06(+0.29%)
May 01, 2015 20.27 20.29 20.09 20.24 3,272,179 -0.16(-0.77%)
Apr 30, 2015 20.47 20.54 20.35 20.40 4,650,334 -0.24(-1.18%)
Apr 29, 2015 20.67 20.77 20.52 20.64 6,438,862 +0.21(+1.05%)
Apr 28, 2015 20.27 20.45 20.19 20.43 4,705,801 +0.05(+0.23%)
Apr 27, 2015 20.46 20.51 20.37 20.38 5,027,475 -0.02(-0.09%)
Apr 24, 2015 20.51 20.52 20.35 20.40 5,852,628 +0.30(+1.50%)
Apr 23, 2015 19.99 20.13 19.93 20.10 6,025,477 +0.28(+1.40%)
Apr 22, 2015 19.69 19.86 19.65 19.82 4,595,810 +0.14(+0.74%)
Apr 21, 2015 19.61 19.72 19.55 19.68 4,211,864 -0.02(-0.12%)
Apr 20, 2015 19.68 19.77 19.58 19.70 3,808,145 +0.06(+0.29%)
Apr 17, 2015 19.69 19.70 19.50 19.64 5,760,470 -0.04(-0.21%)
Apr 16, 2015 19.74 19.75 19.61 19.68 4,311,592 +0.08(+0.41%)
Apr 15, 2015 19.56 19.63 19.46 19.60 5,823,277 -0.07(-0.35%)
Apr 14, 2015 19.65 19.70 19.55 19.67 6,296,064 +0.34(+1.77%)
Apr 13, 2015 19.32 19.49 19.32 19.33 4,367,804 -0.10(-0.54%)
Apr 10, 2015 19.22 19.47 19.22 19.43 5,338,757 +0.18(+0.93%)
Apr 09, 2015 19.29 19.36 19.21 19.25 3,421,556 +0.01(+0.06%)
Apr 08, 2015 19.39 19.43 19.15 19.24 4,723,730 +0.02(+0.09%)
Apr 07, 2015 19.39 19.44 19.22 19.22 4,822,887 +0.08(+0.42%)
Apr 06, 2015 19.00 19.21 18.99 19.14 3,783,137 +0.08(+0.43%)
Apr 02, 2015 18.96 19.06 19.06 19.06 4,308,682 +0.10(+0.55%)
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.