Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.87 21.96 21.96 21.96 3,856,184 -0.04(-0.20%)
Aug 28, 2014 21.92 22.01 21.92 22.01 3,541,974 -0.08(-0.38%)
Aug 27, 2014 21.94 22.10 21.93 22.09 4,266,004 +0.31(+1.41%)
Aug 26, 2014 21.85 21.89 21.74 21.78 4,179,541 -0.10(-0.44%)
Aug 25, 2014 21.86 21.87 21.76 21.88 4,264,879 +0.08(+0.35%)
Aug 22, 2014 21.73 21.85 21.70 21.80 8,330,004 +0.38(+1.76%)
Aug 21, 2014 21.31 21.48 21.30 21.42 4,035,188 +0.09(+0.42%)
Aug 20, 2014 21.35 21.40 21.23 21.34 3,960,271 -0.12(-0.54%)
Aug 19, 2014 21.45 21.50 21.34 21.45 5,815,794 +0.07(+0.33%)
Aug 18, 2014 21.37 21.42 21.33 21.38 4,618,764 +0.19(+0.88%)
Aug 15, 2014 21.16 21.22 21.01 21.19 9,993,622 +0.26(+1.22%)
Aug 14, 2014 21.09 21.09 20.90 20.94 3,851,562 -0.12(-0.58%)
Aug 13, 2014 21.09 21.10 20.95 21.06 5,399,379 +0.23(+1.09%)
Aug 12, 2014 20.67 20.88 20.66 20.83 5,008,397 +0.12(+0.60%)
Aug 11, 2014 20.72 20.80 20.67 20.71 6,564,761 +0.13(+0.62%)
Aug 08, 2014 20.71 20.71 20.48 20.58 9,933,430 -0.33(-1.59%)
Aug 07, 2014 21.20 21.22 20.84 20.91 8,271,144 -0.36(-1.68%)
Aug 06, 2014 21.29 21.34 21.20 21.27 5,314,464 +0.24(+1.16%)
Aug 05, 2014 21.12 21.17 20.95 21.03 6,968,864 -0.19(-0.90%)
Aug 04, 2014 21.24 21.28 21.08 21.22 4,819,150 +0.20(+0.97%)
Aug 01, 2014 21.11 21.25 20.95 21.02 5,663,913 -0.23(-1.08%)
Jul 31, 2014 21.40 21.47 21.18 21.25 10,007,706 -0.72(-3.29%)
Jul 30, 2014 21.94 21.97 21.76 21.97 7,655,153 -0.07(-0.32%)
Jul 29, 2014 22.17 22.19 21.93 22.04 9,867,153 +0.09(+0.41%)
Jul 28, 2014 21.97 22.05 21.82 21.95 5,911,323 +0.10(+0.47%)
Jul 25, 2014 21.99 22.04 21.80 21.85 11,309,069 +0.42(+1.94%)
Jul 24, 2014 21.46 21.49 21.37 21.43 4,858,786 -0.05(-0.24%)
Jul 23, 2014 21.53 21.57 21.42 21.48 6,509,637 +0.17(+0.81%)
Jul 22, 2014 21.28 21.43 21.26 21.31 9,414,658 +0.16(+0.76%)
Jul 21, 2014 21.25 21.26 21.14 21.15 5,818,603 -0.20(-0.96%)
Jul 18, 2014 21.21 21.41 21.20 21.35 8,907,019 +0.15(+0.72%)
Jul 17, 2014 21.34 21.42 21.14 21.20 14,735,760 -0.26(-1.19%)
Jul 16, 2014 21.53 21.53 21.42 21.46 7,998,735 +0.10(+0.48%)
Jul 15, 2014 21.26 21.35 21.22 21.35 20,837,528 +0.31(+1.46%)
Jul 14, 2014 21.03 21.11 20.91 21.05 9,275,867 +0.24(+1.14%)
Jul 11, 2014 20.65 20.81 20.63 20.81 6,678,781 +0.06(+0.31%)
Jul 10, 2014 20.62 20.78 20.60 20.75 6,289,121 -0.17(-0.83%)
Jul 09, 2014 20.72 20.97 20.67 20.92 6,869,478 +0.09(+0.43%)
Jul 08, 2014 21.10 21.14 20.71 20.83 11,038,035 -0.58(-2.69%)
Jul 07, 2014 21.54 21.56 21.36 21.41 6,666,691 -0.21(-0.98%)
Jul 03, 2014 21.54 21.62 21.62 21.62 4,698,347 +0.22(+1.05%)
Jul 02, 2014 21.56 21.58 21.26 21.39 10,241,723 -0.05(-0.24%)
Jul 01, 2014 21.45 21.48 21.35 21.44 6,522,972 +0.09(+0.42%)
Jun 30, 2014 21.43 21.45 21.24 21.35 8,432,127 -0.03(-0.12%)
Jun 27, 2014 21.32 21.39 21.24 21.38 8,040,811 +0.15(+0.72%)
Jun 26, 2014 21.05 21.24 21.00 21.23 11,761,177 +0.53(+2.57%)
Jun 25, 2014 20.59 20.71 20.55 20.70 12,788,795 +0.23(+1.12%)
Jun 24, 2014 20.70 20.79 20.38 20.47 18,291,072 -0.33(-1.60%)
Jun 23, 2014 20.82 20.91 20.77 20.80 8,954,057 -0.01(-0.03%)
Jun 20, 2014 20.82 20.98 20.72 20.80 17,481,330 -0.26(-1.21%)
Jun 19, 2014 21.42 21.44 20.94 21.06 17,824,386 -0.54(-2.52%)
Jun 18, 2014 21.40 21.62 21.36 21.60 12,505,121 +0.40(+1.87%)
Jun 17, 2014 21.03 21.25 21.00 21.21 6,067,305 +0.17(+0.79%)
Jun 16, 2014 21.11 21.23 20.99 21.04 6,689,618 +0.01(+0.06%)
Jun 13, 2014 20.99 21.16 20.96 21.03 7,129,446 -0.03(-0.12%)
Jun 12, 2014 21.35 21.35 20.96 21.05 7,648,919 -0.26(-1.23%)
Jun 11, 2014 21.42 21.49 21.19 21.32 8,208,371 -1.02(-4.58%)
Jun 10, 2014 22.31 22.36 22.26 22.34 10,629,565 -0.01(-0.06%)
Jun 06, 2014 22.19 22.37 22.17 22.35 8,853,526 +0.35(+1.57%)
Jun 05, 2014 21.96 22.07 21.84 22.01 8,887,133 +0.12(+0.56%)
Jun 04, 2014 21.87 21.98 21.84 21.89 8,653,088 -0.29(-1.33%)
Jun 03, 2014 22.19 22.22 22.12 22.18 8,874,735 -0.13(-0.60%)
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.