Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.950 +0.120 (+1.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.93 22.01 21.86 21.90 4,543,473 +0.01(+0.03%)
Jul 30, 2015 21.77 21.97 21.63 21.89 5,522,808 +0.09(+0.43%)
Jul 29, 2015 21.80 21.97 21.72 21.80 6,854,584 +0.43(+2.01%)
Jul 28, 2015 21.26 21.42 21.20 21.37 4,328,165 +0.15(+0.71%)
Jul 27, 2015 21.28 21.36 21.16 21.22 5,921,584 -0.17(-0.81%)
Jul 24, 2015 21.54 21.65 21.31 21.39 7,586,579 +0.42(+1.99%)
Jul 23, 2015 21.00 21.01 20.84 20.97 7,170,147 -0.14(-0.69%)
Jul 22, 2015 21.07 21.18 21.04 21.12 3,122,191 -0.10(-0.46%)
Jul 21, 2015 21.34 21.35 21.17 21.22 4,228,176 -0.35(-1.61%)
Jul 20, 2015 21.47 21.65 21.40 21.57 6,560,253 +0.11(+0.51%)
Jul 17, 2015 21.41 21.51 21.32 21.46 3,958,621 -0.01(-0.05%)
Jul 16, 2015 21.43 21.53 21.39 21.47 5,145,293 +0.15(+0.71%)
Jul 15, 2015 21.39 21.40 21.20 21.32 6,878,723 -0.12(-0.57%)
Jul 14, 2015 21.31 21.49 21.28 21.44 3,870,853 +0.24(+1.12%)
Jul 13, 2015 21.28 21.36 21.18 21.20 4,207,825 +0.07(+0.33%)
Jul 10, 2015 21.10 21.20 21.03 21.13 8,331,252 +0.62(+3.02%)
Jul 09, 2015 20.60 20.66 20.50 20.51 5,377,934 +0.16(+0.78%)
Jul 08, 2015 20.37 20.47 20.27 20.35 5,661,020 -0.30(-1.47%)
Jul 07, 2015 20.57 20.68 20.16 20.66 12,227,433 -0.20(-0.95%)
Jul 06, 2015 20.88 20.99 20.79 20.85 4,697,755 -0.41(-1.91%)
Jul 02, 2015 21.30 21.26 21.26 21.26 3,594,019 +0.09(+0.41%)
Jul 01, 2015 21.29 21.32 21.13 21.17 4,214,288 +0.05(+0.22%)
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%)
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.