Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.97 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.42 35.48 35.09 35.13 4,441,372 -0.81(-2.25%)
Jan 29, 2015 35.90 36.01 35.52 35.94 3,744,325 +0.40(+1.13%)
Jan 28, 2015 36.07 36.09 35.51 35.54 3,307,774 -0.37(-1.03%)
Jan 27, 2015 35.74 36.16 35.63 35.91 2,544,272 -0.10(-0.28%)
Jan 26, 2015 35.83 36.16 35.70 36.01 2,831,506 +0.08(+0.22%)
Jan 23, 2015 35.99 36.12 35.79 35.93 3,023,316 -0.08(-0.22%)
Jan 22, 2015 35.66 36.07 35.61 36.01 4,374,895 -0.02(-0.06%)
Jan 21, 2015 35.38 36.05 35.26 36.03 5,049,187 +1.01(+2.88%)
Jan 20, 2015 34.85 35.10 34.67 35.02 4,162,347 +0.43(+1.24%)
Jan 16, 2015 34.62 34.70 34.34 34.59 3,619,711 +0.28(+0.80%)
Jan 15, 2015 34.34 34.59 34.15 34.31 4,056,888 -0.10(-0.28%)
Jan 14, 2015 34.32 34.51 34.13 34.41 3,726,579 -0.08(-0.23%)
Jan 13, 2015 34.72 34.89 34.13 34.49 3,879,217 +0.17(+0.50%)
Jan 12, 2015 34.34 34.46 34.19 34.32 3,977,680 +0.31(+0.91%)
Jan 09, 2015 34.14 34.24 33.90 34.01 5,909,450 +0.02(+0.06%)
Jan 08, 2015 33.72 34.22 33.62 33.99 4,932,768 +1.15(+3.50%)
Jan 07, 2015 32.85 32.97 32.45 32.84 4,918,781 +0.22(+0.67%)
Jan 06, 2015 32.93 33.11 32.51 32.62 4,899,322 -0.21(-0.64%)
Jan 05, 2015 33.17 33.28 32.70 32.83 5,419,240 -1.20(-3.53%)
Jan 02, 2015 34.08 34.29 33.87 34.03 2,555,854 -0.14(-0.41%)
Dec 31, 2014 34.49 34.17 34.17 34.17 4,162,100 -0.22(-0.64%)
Dec 30, 2014 34.35 34.60 34.27 34.39 3,887,090 -0.28(-0.81%)
Dec 29, 2014 34.53 34.87 34.51 34.67 3,788,896 -0.18(-0.52%)
Dec 26, 2014 34.73 34.97 34.69 34.85 2,521,463 +0.20(+0.58%)
Dec 24, 2014 34.74 34.65 34.65 34.65 1,434,000 -0.05(-0.14%)
Dec 23, 2014 34.92 35.00 34.66 34.70 5,253,929 -0.35(-1.00%)
Dec 22, 2014 35.29 35.29 34.95 35.05 4,847,794 -0.04(-0.11%)
Dec 19, 2014 35.06 35.37 34.96 35.09 7,506,849 -0.25(-0.71%)
Dec 18, 2014 34.92 35.34 34.82 35.34 6,712,492 +0.91(+2.64%)
Dec 17, 2014 34.18 34.60 34.11 34.43 7,048,544 +0.48(+1.41%)
Dec 16, 2014 33.65 34.60 33.53 33.95 7,237,623 +0.65(+1.95%)
Dec 15, 2014 33.85 33.99 33.09 33.30 6,124,845 -0.26(-0.77%)
Dec 12, 2014 34.16 34.42 33.54 33.56 8,656,606 -1.30(-3.73%)
Dec 11, 2014 34.79 35.20 34.71 34.86 4,871,317 +0.22(+0.64%)
Dec 10, 2014 35.16 35.16 34.60 34.64 5,849,403 -0.44(-1.25%)
Dec 09, 2014 35.15 35.25 34.93 35.08 4,915,326 -0.72(-2.01%)
Dec 08, 2014 35.89 36.04 35.65 35.80 4,985,982 +0.01(+0.03%)
Dec 05, 2014 36.01 36.03 35.73 35.79 6,656,393 +0.67(+1.91%)
Dec 04, 2014 35.26 35.38 35.03 35.12 4,104,742 -0.37(-1.04%)
Dec 03, 2014 35.83 35.84 35.38 35.49 8,165,551 -0.27(-0.76%)
Dec 02, 2014 36.00 36.08 35.74 35.76 5,370,949 +0.12(+0.34%)
Dec 01, 2014 35.66 35.77 35.45 35.64 5,794,414 -0.91(-2.49%)
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%)
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.