Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.905 +0.075 (+0.85%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.24 19.25 19.06 19.17 9,394,731 -0.02(-0.12%)
Jun 27, 2014 19.14 19.20 19.06 19.19 8,958,742 +0.14(+0.72%)
Jun 26, 2014 18.89 19.06 18.85 19.05 13,103,821 +0.48(+2.57%)
Jun 25, 2014 18.48 18.59 18.45 18.58 14,248,751 +0.21(+1.12%)
Jun 24, 2014 18.58 18.66 18.29 18.37 20,379,162 -0.30(-1.60%)
Jun 23, 2014 18.69 18.76 18.64 18.67 9,976,243 -0.01(-0.03%)
Jun 20, 2014 18.68 18.83 18.60 18.67 19,476,982 -0.23(-1.21%)
Jun 19, 2014 19.23 19.25 18.79 18.90 19,859,202 -0.49(-2.52%)
Jun 18, 2014 19.21 19.41 19.17 19.39 13,932,693 +0.36(+1.87%)
Jun 17, 2014 18.87 19.07 18.85 19.03 6,759,942 +0.15(+0.79%)
Jun 16, 2014 18.95 19.06 18.84 18.89 7,453,299 +0.01(+0.06%)
Jun 13, 2014 18.84 18.99 18.81 18.87 7,943,336 -0.02(-0.12%)
Jun 12, 2014 19.16 19.16 18.81 18.90 8,522,112 -0.24(-1.23%)
Jun 11, 2014 19.22 19.29 19.02 19.13 9,145,430 -0.92(-4.58%)
Jun 10, 2014 20.02 20.07 19.98 20.05 11,843,025 -0.01(-0.06%)
Jun 06, 2014 19.92 20.08 19.90 20.06 9,864,236 +0.31(+1.57%)
Jun 05, 2014 19.71 19.81 19.60 19.75 9,901,679 +0.11(+0.56%)
Jun 04, 2014 19.63 19.73 19.60 19.64 9,640,916 -0.26(-1.33%)
Jun 03, 2014 19.91 19.95 19.86 19.91 9,887,866 -0.12(-0.60%)
Jun 02, 2014 20.15 20.19 20.00 20.03 8,303,055 -0.07(-0.34%)
May 30, 2014 20.14 20.15 20.06 20.10 7,527,232 -0.02(-0.09%)
May 29, 2014 20.14 20.16 20.07 20.11 8,327,492 +0.05(+0.23%)
May 28, 2014 20.02 20.15 19.99 20.07 10,749,299 +0.05(+0.26%)
May 27, 2014 20.07 20.08 19.94 20.02 9,838,797 +0.15(+0.78%)
May 23, 2014 19.84 19.86 19.86 19.86 7,768,088 +0.10(+0.50%)
May 22, 2014 19.72 19.80 19.67 19.76 6,296,280 -0.00(-0.00%)
May 21, 2014 19.71 19.81 19.68 19.76 16,389,758 +0.13(+0.64%)
May 20, 2014 19.97 20.06 19.58 19.64 26,232,040 -1.21(-5.78%)
May 19, 2014 20.73 20.98 20.70 20.84 11,506,170 -0.07(-0.36%)
May 16, 2014 20.93 20.96 20.83 20.92 9,195,947 +0.09(+0.44%)
May 15, 2014 20.82 20.92 20.70 20.83 20,949,546 -0.45(-2.13%)
May 14, 2014 21.20 21.41 21.19 21.28 7,515,755 +0.01(+0.03%)
May 13, 2014 21.18 21.38 21.10 21.27 17,137,162 -0.43(-1.98%)
May 12, 2014 21.79 21.84 21.63 21.70 7,322,940 -0.11(-0.50%)
May 09, 2014 21.93 21.93 21.69 21.81 11,303,727 -0.15(-0.68%)
May 08, 2014 22.00 22.10 21.90 21.96 13,839,981 +0.06(+0.29%)
May 07, 2014 21.97 22.12 21.86 21.90 14,087,048 +0.11(+0.50%)
May 06, 2014 21.85 21.90 21.70 21.79 6,305,543 +0.17(+0.77%)
May 05, 2014 21.54 21.68 21.40 21.62 4,121,163 +0.10(+0.48%)
May 02, 2014 21.54 21.69 21.46 21.52 7,848,980 +0.11(+0.54%)
May 01, 2014 21.23 21.43 21.16 21.41 14,196,388 -0.38(-1.77%)
Apr 30, 2014 21.67 21.79 21.59 21.79 8,950,902 +0.26(+1.20%)
Apr 29, 2014 21.35 21.57 21.34 21.53 7,250,088 +0.37(+1.76%)
Apr 28, 2014 21.05 21.25 20.95 21.16 10,800,540 +0.11(+0.52%)
Apr 25, 2014 21.08 21.10 20.89 21.05 9,943,511 +0.14(+0.69%)
Apr 24, 2014 20.70 20.91 20.69 20.91 14,703,678 +0.29(+1.39%)
Apr 23, 2014 20.79 20.79 20.60 20.62 11,598,761 -0.36(-1.70%)
Apr 22, 2014 20.91 21.01 20.83 20.97 8,987,292 +0.22(+1.05%)
Apr 21, 2014 20.72 20.78 20.67 20.76 6,856,877 +0.10(+0.47%)
Apr 17, 2014 20.61 20.66 20.66 20.66 20,647,018 +0.20(+0.95%)
Apr 16, 2014 20.39 20.49 20.32 20.46 11,865,472 +0.16(+0.79%)
Apr 15, 2014 20.32 20.40 20.10 20.30 12,068,033 -0.09(-0.42%)
Apr 14, 2014 20.39 20.44 20.27 20.39 7,869,751 +0.07(+0.34%)
Apr 11, 2014 20.52 20.61 20.31 20.32 11,964,714 -0.40(-1.91%)
Apr 10, 2014 21.00 21.09 20.70 20.72 14,402,137 -0.57(-2.70%)
Apr 09, 2014 21.12 21.30 21.02 21.29 12,039,502 +0.63(+3.03%)
Apr 08, 2014 20.64 20.72 20.52 20.66 11,481,958 -0.02(-0.11%)
Apr 07, 2014 20.88 20.91 20.64 20.69 15,264,432 +0.05(+0.25%)
Apr 04, 2014 20.65 21.04 20.53 20.64 28,369,104 -0.18(-0.86%)
Apr 03, 2014 20.92 20.97 20.77 20.81 11,619,257 -0.26(-1.25%)
Apr 02, 2014 21.17 21.22 21.03 21.08 10,621,726 -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.