Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.82 19.90 19.90 19.90 4,255,194 -0.04(-0.20%)
Aug 28, 2014 19.87 19.95 19.86 19.94 3,908,472 -0.08(-0.38%)
Aug 27, 2014 19.89 20.02 19.87 20.02 4,707,419 +0.28(+1.41%)
Aug 26, 2014 19.80 19.83 19.71 19.74 4,612,010 -0.09(-0.44%)
Aug 25, 2014 19.81 19.82 19.72 19.83 4,706,177 +0.07(+0.35%)
Aug 22, 2014 19.69 19.80 19.66 19.76 9,191,933 +0.34(+1.76%)
Aug 21, 2014 19.31 19.47 19.30 19.42 4,452,720 +0.08(+0.42%)
Aug 20, 2014 19.35 19.39 19.24 19.33 4,370,051 -0.10(-0.54%)
Aug 19, 2014 19.44 19.49 19.33 19.44 6,417,570 +0.06(+0.33%)
Aug 18, 2014 19.36 19.42 19.33 19.38 5,096,679 +0.17(+0.88%)
Aug 15, 2014 19.17 19.23 19.04 19.21 11,027,690 +0.23(+1.22%)
Aug 14, 2014 19.11 19.11 18.94 18.98 4,250,094 -0.11(-0.58%)
Aug 13, 2014 19.11 19.12 18.99 19.09 5,958,067 +0.21(+1.09%)
Aug 12, 2014 18.73 18.93 18.73 18.88 5,526,630 +0.11(+0.60%)
Aug 11, 2014 18.78 18.85 18.73 18.77 7,244,034 +0.12(+0.62%)
Aug 08, 2014 18.77 18.77 18.56 18.65 10,961,268 -0.30(-1.59%)
Aug 07, 2014 19.21 19.23 18.88 18.95 9,126,981 -0.32(-1.68%)
Aug 06, 2014 19.29 19.34 19.21 19.28 5,864,366 +0.22(+1.16%)
Aug 05, 2014 19.14 19.18 18.98 19.06 7,689,951 -0.17(-0.90%)
Aug 04, 2014 19.25 19.28 19.10 19.23 5,317,801 +0.19(+0.97%)
Aug 01, 2014 19.13 19.25 18.99 19.04 6,249,973 -0.21(-1.08%)
Jul 31, 2014 19.39 19.45 19.19 19.25 11,043,230 -0.66(-3.29%)
Jul 30, 2014 19.88 19.91 19.72 19.91 8,447,253 -0.06(-0.32%)
Jul 29, 2014 20.09 20.11 19.87 19.97 10,888,134 +0.08(+0.41%)
Jul 28, 2014 19.91 19.98 19.77 19.89 6,522,984 +0.09(+0.47%)
Jul 25, 2014 19.93 19.97 19.75 19.80 12,479,249 +0.38(+1.94%)
Jul 24, 2014 19.45 19.47 19.37 19.42 5,361,538 -0.05(-0.24%)
Jul 23, 2014 19.51 19.55 19.41 19.47 7,183,207 +0.16(+0.81%)
Jul 22, 2014 19.29 19.42 19.27 19.31 10,388,819 +0.14(+0.76%)
Jul 21, 2014 19.26 19.27 19.15 19.17 6,420,669 -0.19(-0.96%)
Jul 18, 2014 19.22 19.40 19.21 19.35 9,828,652 +0.14(+0.72%)
Jul 17, 2014 19.34 19.42 19.16 19.21 16,260,509 -0.23(-1.19%)
Jul 16, 2014 19.51 19.51 19.41 19.44 8,826,386 +0.09(+0.48%)
Jul 15, 2014 19.27 19.35 19.23 19.35 22,993,642 +0.28(+1.46%)
Jul 14, 2014 19.06 19.13 18.95 19.07 10,235,666 +0.21(+1.14%)
Jul 11, 2014 18.71 18.86 18.69 18.86 7,369,853 +0.06(+0.31%)
Jul 10, 2014 18.69 18.83 18.67 18.80 6,939,873 -0.16(-0.83%)
Jul 09, 2014 18.78 19.00 18.73 18.96 7,580,281 +0.08(+0.43%)
Jul 08, 2014 19.12 19.15 18.77 18.88 12,180,170 -0.52(-2.69%)
Jul 07, 2014 19.52 19.54 19.36 19.40 7,356,512 -0.19(-0.98%)
Jul 03, 2014 19.52 19.59 19.59 19.59 5,184,497 +0.20(+1.05%)
Jul 02, 2014 19.54 19.55 19.27 19.39 11,301,461 -0.05(-0.24%)
Jul 01, 2014 19.44 19.47 19.35 19.43 7,197,921 +0.08(+0.42%)
Jun 30, 2014 19.42 19.44 19.25 19.35 9,304,622 -0.02(-0.12%)
Jun 27, 2014 19.32 19.39 19.25 19.38 8,872,815 +0.14(+0.72%)
Jun 26, 2014 19.08 19.25 19.03 19.24 12,978,138 +0.48(+2.57%)
Jun 25, 2014 18.66 18.77 18.63 18.75 14,112,086 +0.21(+1.12%)
Jun 24, 2014 18.76 18.84 18.47 18.55 20,183,698 -0.30(-1.60%)
Jun 23, 2014 18.87 18.95 18.82 18.85 9,880,557 -0.01(-0.03%)
Jun 20, 2014 18.87 19.01 18.78 18.85 19,290,170 -0.23(-1.22%)
Jun 19, 2014 19.42 19.43 18.98 19.09 19,668,724 -0.49(-2.52%)
Jun 18, 2014 19.39 19.60 19.36 19.58 13,799,060 +0.36(+1.87%)
Jun 17, 2014 19.06 19.26 19.03 19.22 6,695,105 +0.15(+0.79%)
Jun 16, 2014 19.13 19.24 19.02 19.07 7,381,811 +0.01(+0.06%)
Jun 13, 2014 19.02 19.18 18.99 19.06 7,867,149 -0.02(-0.12%)
Jun 12, 2014 19.35 19.35 18.99 19.08 8,440,374 -0.24(-1.23%)
Jun 11, 2014 19.41 19.47 19.21 19.32 9,057,713 -0.93(-4.58%)
Jun 10, 2014 20.22 20.27 20.18 20.24 11,729,434 -0.01(-0.06%)
Jun 06, 2014 20.11 20.27 20.09 20.26 9,769,624 +0.31(+1.57%)
Jun 05, 2014 19.90 20.00 19.79 19.94 9,806,708 +0.11(+0.56%)
Jun 04, 2014 19.82 19.92 19.79 19.83 9,548,446 -0.27(-1.33%)
Jun 03, 2014 20.11 20.14 20.05 20.10 9,793,027 -0.12(-0.60%)
Jun 02, 2014 20.34 20.38 20.19 20.22 8,223,417 -0.07(-0.34%)
May 30, 2014 20.34 20.35 20.25 20.29 7,455,036 -0.02(-0.09%)
May 29, 2014 20.34 20.35 20.26 20.31 8,247,620 +0.05(+0.23%)
May 28, 2014 20.21 20.35 20.18 20.26 10,646,199 +0.05(+0.26%)
May 27, 2014 20.27 20.27 20.13 20.21 9,744,430 +0.16(+0.78%)
May 23, 2014 20.03 20.05 20.05 20.05 7,693,582 +0.10(+0.50%)
May 22, 2014 19.91 19.99 19.86 19.95 6,235,890 -0.00(-0.01%)
May 21, 2014 19.90 20.00 19.87 19.95 16,232,557 +0.13(+0.64%)
May 20, 2014 20.16 20.26 19.77 19.83 25,980,440 -1.22(-5.78%)
May 19, 2014 20.93 21.18 20.90 21.04 11,395,810 -0.08(-0.36%)
May 16, 2014 21.14 21.16 21.03 21.12 9,107,745 +0.09(+0.44%)
May 15, 2014 21.02 21.12 20.90 21.03 20,748,610 -0.46(-2.13%)
May 14, 2014 21.40 21.62 21.39 21.48 7,443,669 +0.01(+0.03%)
May 13, 2014 21.38 21.59 21.30 21.48 16,972,792 -0.43(-1.98%)
May 12, 2014 22.00 22.05 21.84 21.91 7,252,703 -0.11(-0.50%)
May 09, 2014 22.14 22.14 21.90 22.02 11,195,309 -0.15(-0.68%)
May 08, 2014 22.22 22.31 22.12 22.17 13,707,237 +0.06(+0.29%)
May 07, 2014 22.19 22.34 22.07 22.11 13,951,934 +0.11(+0.50%)
May 06, 2014 22.06 22.11 21.91 22.00 6,245,064 +0.17(+0.77%)
May 05, 2014 21.75 21.89 21.61 21.83 4,081,636 +0.10(+0.48%)
May 02, 2014 21.75 21.90 21.67 21.73 7,773,697 +0.12(+0.54%)
May 01, 2014 21.43 21.64 21.36 21.61 14,060,226 -0.39(-1.76%)
Apr 30, 2014 21.88 22.00 21.80 22.00 8,865,051 +0.26(+1.20%)
Apr 29, 2014 21.55 21.78 21.55 21.74 7,180,550 +0.38(+1.76%)
Apr 28, 2014 21.26 21.45 21.15 21.36 10,696,948 +0.11(+0.52%)
Apr 25, 2014 21.29 21.31 21.09 21.25 9,848,139 +0.14(+0.69%)
Apr 24, 2014 20.90 21.11 20.89 21.11 14,562,650 +0.29(+1.39%)
Apr 23, 2014 20.99 20.99 20.80 20.82 11,487,513 -0.36(-1.70%)
Apr 22, 2014 21.11 21.21 21.04 21.18 8,901,091 +0.22(+1.05%)
Apr 21, 2014 20.92 20.98 20.87 20.96 6,791,110 +0.10(+0.47%)
Apr 17, 2014 20.81 20.86 20.86 20.86 20,448,986 +0.20(+0.95%)
Apr 16, 2014 20.59 20.68 20.52 20.66 11,751,666 +0.16(+0.79%)
Apr 15, 2014 20.52 20.60 20.29 20.50 11,952,284 -0.09(-0.42%)
Apr 14, 2014 20.59 20.64 20.46 20.59 7,794,269 +0.07(+0.34%)
Apr 11, 2014 20.72 20.81 20.51 20.52 11,849,956 -0.40(-1.91%)
Apr 10, 2014 21.21 21.29 20.90 20.92 14,264,001 -0.58(-2.70%)
Apr 09, 2014 21.33 21.50 21.22 21.50 11,924,027 +0.63(+3.03%)
Apr 08, 2014 20.84 20.92 20.71 20.86 11,371,830 -0.02(-0.11%)
Apr 07, 2014 21.08 21.12 20.84 20.89 15,118,025 +0.05(+0.25%)
Apr 04, 2014 20.85 21.25 20.73 20.84 28,097,004 -0.18(-0.86%)
Apr 03, 2014 21.12 21.18 20.97 21.02 11,507,813 -0.27(-1.25%)
Apr 02, 2014 21.37 21.43 21.24 21.28 10,519,849 -0.01(-0.03%)
Apr 01, 2014 21.25 21.29 21.16 21.29 8,149,403 -0.05(-0.22%)
Mar 31, 2014 21.33 21.38 21.11 21.33 11,865,344 +0.21(+0.99%)
Mar 28, 2014 21.09 21.18 21.02 21.13 9,697,257 +0.23(+1.11%)
Mar 27, 2014 21.10 21.14 20.86 20.89 19,830,178 -0.13(-0.61%)
Mar 26, 2014 21.37 21.47 21.01 21.02 22,040,738 -0.31(-1.44%)
Mar 25, 2014 21.28 21.38 21.24 21.33 12,668,194 +0.06(+0.27%)
Mar 24, 2014 21.40 21.47 21.14 21.27 14,114,892 -0.35(-1.63%)
Mar 21, 2014 21.76 21.81 21.54 21.62 12,550,713 -0.04(-0.19%)
Mar 20, 2014 21.55 21.78 21.55 21.66 9,467,292 -0.09(-0.43%)
Mar 19, 2014 22.02 22.04 21.69 21.76 16,956,774 -0.05(-0.21%)
Mar 18, 2014 21.60 21.82 21.59 21.80 12,391,793 +0.09(+0.43%)
Mar 17, 2014 21.65 21.83 21.58 21.71 14,574,507 +0.28(+1.30%)
Mar 14, 2014 21.38 21.52 21.24 21.43 13,320,531 -0.13(-0.59%)
Mar 13, 2014 22.09 22.09 21.46 21.56 17,793,104 -0.44(-2.00%)
Mar 12, 2014 21.91 22.20 21.86 22.00 25,950,062 +0.24(+1.09%)
Mar 11, 2014 21.95 21.96 21.69 21.76 19,876,866 -0.34(-1.55%)
Mar 10, 2014 22.27 22.34 22.02 22.11 25,573,478 -1.04(-4.48%)
Mar 07, 2014 23.68 23.68 22.95 23.14 22,911,832 -0.67(-2.82%)
Mar 06, 2014 23.88 24.01 23.76 23.81 11,175,177 +0.02(+0.10%)
Mar 05, 2014 23.90 23.94 23.73 23.79 17,113,446 -0.26(-1.08%)
Mar 04, 2014 23.92 24.06 23.86 24.05 11,828,371 +0.36(+1.52%)
Mar 03, 2014 23.63 23.70 23.36 23.69 20,520,484 -0.40(-1.66%)
Feb 28, 2014 24.19 24.28 23.98 24.09 23,849,244 +0.18(+0.75%)
Feb 27, 2014 23.73 23.95 23.72 23.91 16,643,951 +0.40(+1.70%)
Feb 26, 2014 23.69 23.72 23.41 23.51 21,372,254 -0.32(-1.36%)
Feb 25, 2014 23.86 24.16 23.54 23.84 27,607,850 -0.04(-0.17%)
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.