Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

20.19 USD +0.17 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.46 33.56 33.11 33.22 6,400,369 -1.13(-3.29%)
Jul 30, 2014 34.30 34.36 34.03 34.35 4,895,808 -0.11(-0.32%)
Jul 29, 2014 34.67 34.69 34.29 34.46 6,310,479 +0.14(+0.41%)
Jul 28, 2014 34.36 34.48 34.12 34.32 3,780,552 +0.16(+0.47%)
Jul 25, 2014 34.38 34.46 34.08 34.16 7,232,648 +0.65(+1.94%)
Jul 24, 2014 33.56 33.60 33.42 33.51 3,107,408 -0.08(-0.24%)
Jul 23, 2014 33.66 33.73 33.49 33.59 4,163,200 +0.27(+0.81%)
Jul 22, 2014 33.28 33.51 33.24 33.32 6,021,089 +0.25(+0.76%)
Jul 21, 2014 33.23 33.25 33.05 33.07 3,721,253 -0.32(-0.96%)
Jul 18, 2014 33.17 33.47 33.15 33.39 5,696,431 +0.24(+0.72%)
Jul 17, 2014 33.37 33.50 33.06 33.15 9,424,168 -0.40(-1.19%)
Jul 16, 2014 33.67 33.67 33.49 33.55 5,115,544 +0.16(+0.48%)
Jul 15, 2014 33.25 33.39 33.18 33.39 13,326,517 +0.48(+1.46%)
Jul 14, 2014 32.89 33.00 32.70 32.91 5,932,326 +0.37(+1.14%)
Jul 11, 2014 32.29 32.54 32.25 32.54 4,271,375 +0.10(+0.31%)
Jul 10, 2014 32.24 32.49 32.21 32.44 4,022,170 -0.27(-0.83%)
Jul 09, 2014 32.40 32.78 32.33 32.71 4,393,334 +0.14(+0.43%)
Jul 08, 2014 32.99 33.05 32.38 32.57 7,059,310 -0.90(-2.69%)
Jul 07, 2014 33.68 33.71 33.40 33.47 4,263,643 -0.33(-0.98%)
Jul 03, 2014 33.68 33.80 33.80 33.80 3,004,800 +0.35(+1.05%)
Jul 02, 2014 33.71 33.74 33.25 33.45 6,550,033 -0.08(-0.24%)
Jul 01, 2014 33.54 33.59 33.39 33.53 4,171,728 +0.14(+0.42%)
Jun 30, 2014 33.51 33.53 33.21 33.39 5,392,717 -0.04(-0.12%)
Jun 27, 2014 33.34 33.45 33.21 33.43 5,142,453 +0.24(+0.72%)
Jun 26, 2014 32.92 33.21 32.84 33.19 7,521,791 +0.83(+2.56%)
Jun 25, 2014 32.20 32.39 32.14 32.36 8,178,998 +0.36(+1.13%)
Jun 24, 2014 32.37 32.50 31.87 32.00 11,697,946 -0.52(-1.60%)
Jun 23, 2014 32.56 32.69 32.48 32.52 5,726,514 -0.01(-0.03%)
Jun 20, 2014 32.55 32.80 32.40 32.53 11,180,081 -0.40(-1.21%)
Jun 19, 2014 33.50 33.53 32.74 32.93 11,399,481 -0.85(-2.52%)
Jun 18, 2014 33.46 33.81 33.40 33.78 7,997,576 +0.62(+1.87%)
Jun 17, 2014 32.88 33.23 32.84 33.16 3,880,309 +0.26(+0.79%)
Jun 16, 2014 33.01 33.20 32.82 32.90 4,278,306 +0.02(+0.06%)
Jun 13, 2014 32.82 33.09 32.77 32.88 4,559,595 -0.04(-0.12%)
Jun 12, 2014 33.38 33.38 32.77 32.92 4,891,821 -0.41(-1.23%)
Jun 11, 2014 33.49 33.60 33.14 33.33 5,249,615 -1.60(-4.58%)
Jun 10, 2014 34.88 34.97 34.81 34.93 6,798,075 -0.02(-0.06%)
Jun 06, 2014 34.70 34.98 34.67 34.95 5,662,220 +0.54(+1.57%)
Jun 05, 2014 34.33 34.51 34.15 34.41 5,683,713 +0.19(+0.56%)
Jun 04, 2014 34.20 34.37 34.15 34.22 5,534,031 -0.46(-1.33%)
Jun 03, 2014 34.69 34.75 34.59 34.68 5,675,784 -0.21(-0.60%)
Jun 02, 2014 35.10 35.17 34.83 34.89 4,766,079 -0.12(-0.34%)
May 30, 2014 35.09 35.11 34.94 35.01 4,320,745 -0.03(-0.09%)
May 29, 2014 35.09 35.12 34.96 35.04 4,780,106 +0.08(+0.23%)
May 28, 2014 34.87 35.11 34.82 34.96 6,170,260 +0.09(+0.26%)
May 27, 2014 34.97 34.98 34.73 34.87 5,647,618 +0.27(+0.78%)
May 23, 2014 34.56 34.60 34.60 34.60 4,459,000 +0.17(+0.50%)
May 22, 2014 34.36 34.49 34.27 34.43 3,614,160 -0.00(-0.00%)
May 21, 2014 34.33 34.51 34.28 34.43 9,407,968 +0.22(+0.64%)
May 20, 2014 34.79 34.96 34.10 34.21 15,057,587 -2.10(-5.78%)
May 19, 2014 36.12 36.55 36.06 36.31 6,604,715 -0.13(-0.36%)
May 16, 2014 36.47 36.51 36.28 36.44 5,278,612 +0.16(+0.44%)
May 15, 2014 36.27 36.44 36.06 36.28 12,025,355 -0.79(-2.13%)
May 14, 2014 36.93 37.30 36.91 37.07 4,314,157 +0.01(+0.03%)
May 13, 2014 36.89 37.25 36.75 37.06 9,836,989 -0.75(-1.98%)
May 12, 2014 37.96 38.04 37.68 37.81 4,203,478 -0.19(-0.50%)
May 09, 2014 38.20 38.20 37.78 38.00 6,488,510 -0.26(-0.68%)
May 08, 2014 38.33 38.50 38.16 38.26 7,944,358 +0.11(+0.29%)
May 07, 2014 38.28 38.54 38.08 38.15 8,086,178 +0.19(+0.50%)
May 06, 2014 38.07 38.15 37.81 37.96 3,619,477 +0.29(+0.77%)
May 05, 2014 37.53 37.77 37.28 37.67 2,365,610 +0.18(+0.48%)
May 02, 2014 37.53 37.79 37.39 37.49 4,505,433 +0.20(+0.54%)
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.