Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.52 -0.16 (-1.54%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.19 22.19 21.92 22.05 4,060,140 -0.24(-1.06%)
Aug 28, 2015 22.05 22.36 22.01 22.29 5,530,166 +0.02(+0.09%)
Aug 27, 2015 22.12 22.31 21.96 22.27 8,431,258 +0.37(+1.69%)
Aug 26, 2015 21.99 22.00 21.29 21.90 11,353,358 +0.58(+2.70%)
Aug 25, 2015 22.38 22.39 21.30 21.32 12,673,962 -0.04(-0.18%)
Aug 24, 2015 21.42 21.99 21.14 21.36 18,958,608 -0.91(-4.08%)
Aug 21, 2015 22.84 22.98 22.27 22.27 7,574,252 -0.87(-3.76%)
Aug 20, 2015 23.49 23.54 23.14 23.14 5,198,586 -0.51(-2.14%)
Aug 19, 2015 23.89 23.89 23.42 23.64 4,193,645 -0.37(-1.54%)
Aug 18, 2015 24.02 24.09 23.93 24.01 2,036,821 +0.06(+0.27%)
Aug 17, 2015 23.76 24.01 23.71 23.95 2,619,348 -0.05(-0.21%)
Aug 14, 2015 23.84 24.01 23.81 24.00 3,228,149 +0.15(+0.62%)
Aug 13, 2015 23.87 23.98 23.80 23.86 2,774,290 -0.08(-0.32%)
Aug 12, 2015 23.78 23.93 23.51 23.93 6,614,484 -0.09(-0.37%)
Aug 11, 2015 24.11 24.20 23.93 24.02 3,566,734 -0.26(-1.08%)
Aug 10, 2015 24.06 24.37 24.04 24.28 5,817,979 +0.17(+0.69%)
Aug 07, 2015 24.08 24.13 23.91 24.12 6,966,408 -0.15(-0.61%)
Aug 06, 2015 24.48 24.51 24.21 24.26 4,763,745 -0.20(-0.81%)
Aug 05, 2015 24.35 24.58 24.33 24.46 4,835,090 +0.40(+1.65%)
Aug 04, 2015 24.16 24.19 24.02 24.07 3,164,665 +0.04(+0.19%)
Aug 03, 2015 24.15 24.16 23.85 24.02 4,029,464 -0.14(-0.58%)
Jul 31, 2015 24.20 24.29 24.12 24.16 4,117,431 +0.01(+0.03%)
Jul 30, 2015 24.03 24.24 23.87 24.16 5,004,934 +0.10(+0.43%)
Jul 29, 2015 24.05 24.24 23.97 24.05 6,211,830 +0.47(+2.01%)
Jul 28, 2015 23.46 23.63 23.39 23.58 3,922,313 +0.17(+0.71%)
Jul 27, 2015 23.48 23.57 23.35 23.41 5,366,316 -0.19(-0.81%)
Jul 24, 2015 23.77 23.89 23.51 23.61 6,875,185 +0.46(+1.99%)
Jul 23, 2015 23.17 23.18 22.99 23.15 6,497,802 -0.16(-0.69%)
Jul 22, 2015 23.25 23.37 23.22 23.30 2,829,423 -0.11(-0.46%)
Jul 21, 2015 23.55 23.55 23.36 23.41 3,831,700 -0.38(-1.61%)
Jul 20, 2015 23.69 23.89 23.62 23.80 5,945,097 +0.12(+0.51%)
Jul 17, 2015 23.62 23.73 23.52 23.68 3,587,421 -0.01(-0.05%)
Jul 16, 2015 23.65 23.76 23.61 23.69 4,662,818 +0.17(+0.71%)
Jul 15, 2015 23.61 23.61 23.39 23.52 6,233,705 -0.13(-0.57%)
Jul 14, 2015 23.51 23.71 23.48 23.66 3,507,883 +0.26(+1.12%)
Jul 13, 2015 23.48 23.57 23.38 23.39 3,813,257 +0.08(+0.33%)
Jul 10, 2015 23.28 23.39 23.21 23.32 7,550,030 +0.68(+3.02%)
Jul 09, 2015 22.73 22.79 22.62 22.63 4,873,645 +0.18(+0.78%)
Jul 08, 2015 22.48 22.59 22.36 22.46 5,130,186 -0.34(-1.47%)
Jul 07, 2015 22.70 22.82 22.25 22.79 11,080,866 -0.22(-0.94%)
Jul 06, 2015 23.04 23.16 22.94 23.01 4,257,247 -0.45(-1.91%)
Jul 02, 2015 23.50 23.46 23.46 23.46 3,257,007 +0.10(+0.41%)
Jul 01, 2015 23.50 23.53 23.32 23.36 3,819,114 +0.05(+0.22%)
Jun 30, 2015 23.46 23.46 23.09 23.31 9,296,488 -0.04(-0.16%)
Jun 29, 2015 23.48 23.60 23.30 23.35 5,997,558 -0.44(-1.85%)
Jun 26, 2015 23.91 24.01 23.69 23.79 4,049,294 -0.18(-0.75%)
Jun 25, 2015 24.10 24.14 23.94 23.97 3,503,323 +0.01(+0.03%)
Jun 24, 2015 24.06 24.09 23.93 23.96 3,774,790 -0.21(-0.87%)
Jun 23, 2015 24.29 24.39 24.17 24.17 4,038,966 +0.13(+0.56%)
Jun 22, 2015 24.18 24.26 24.03 24.04 5,008,329 +0.41(+1.73%)
Jun 19, 2015 23.64 23.86 23.61 23.63 5,748,157 -0.08(-0.32%)
Jun 18, 2015 23.46 23.79 23.45 23.71 6,775,394 +0.51(+2.21%)
Jun 17, 2015 23.29 23.32 23.08 23.20 5,675,463 -0.16(-0.68%)
Jun 16, 2015 23.22 23.39 23.15 23.36 4,445,162 +0.31(+1.36%)
Jun 15, 2015 23.04 23.11 22.93 23.04 3,603,353 -0.21(-0.92%)
Jun 12, 2015 23.25 23.36 23.17 23.26 4,207,951 -0.16(-0.70%)
Jun 11, 2015 23.37 23.57 23.32 23.42 7,721,536 +0.05(+0.22%)
Jun 10, 2015 23.27 23.53 23.20 23.37 7,290,903 -0.41(-1.72%)
Jun 09, 2015 23.70 23.86 23.53 23.78 6,683,733 -0.03(-0.11%)
Jun 08, 2015 23.89 23.95 23.72 23.80 11,256,044 +0.11(+0.46%)
Jun 05, 2015 23.59 23.79 23.56 23.70 7,484,109 -0.42(-1.75%)
Jun 04, 2015 24.42 24.53 24.03 24.12 9,395,851 -0.35(-1.41%)
Jun 03, 2015 24.47 24.60 24.35 24.46 10,673,071 -0.26(-1.03%)
Jun 02, 2015 24.91 25.07 24.69 24.72 7,080,929 -0.10(-0.41%)
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.