Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

17.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.42 26.59 26.38 26.43 3,859,030 -0.02(-0.08%)
Mar 30, 2017 26.40 26.52 26.32 26.45 3,638,091 -0.19(-0.71%)
Mar 29, 2017 26.51 26.68 26.49 26.64 3,251,246 +0.00(+0.00%)
Mar 28, 2017 26.71 26.80 26.62 26.64 3,731,336 -0.27(-1.00%)
Mar 27, 2017 26.85 26.98 26.79 26.91 3,907,367 +0.03(+0.11%)
Mar 24, 2017 26.82 26.98 26.73 26.88 5,617,395 +0.10(+0.37%)
Mar 23, 2017 26.52 26.94 26.50 26.78 6,729,966 +0.25(+0.94%)
Mar 22, 2017 26.32 26.56 26.16 26.53 7,324,480 +0.01(+0.04%)
Mar 21, 2017 26.74 26.77 26.49 26.52 5,146,026 +0.04(+0.15%)
Mar 20, 2017 26.57 26.67 26.37 26.48 4,399,822 -0.07(-0.26%)
Mar 17, 2017 26.43 26.60 26.32 26.55 5,186,120 +0.17(+0.64%)
Mar 16, 2017 26.09 26.39 26.08 26.38 7,451,212 +0.50(+1.93%)
Mar 15, 2017 25.28 26.06 25.24 25.88 12,233,428 +0.68(+2.70%)
Mar 14, 2017 25.25 25.30 25.17 25.20 3,310,755 -0.11(-0.43%)
Mar 13, 2017 25.29 25.34 25.19 25.31 4,284,906 +0.04(+0.16%)
Mar 10, 2017 25.12 25.30 25.11 25.27 3,908,521 +0.08(+0.32%)
Mar 09, 2017 25.19 25.22 25.06 25.19 5,033,396 +0.13(+0.52%)
Mar 08, 2017 25.20 25.22 25.02 25.06 4,647,228 +0.02(+0.08%)
Mar 07, 2017 25.02 25.13 24.97 25.04 2,693,172 -0.09(-0.36%)
Mar 06, 2017 25.19 25.19 25.09 25.13 2,859,024 -0.14(-0.55%)
Mar 03, 2017 25.20 25.30 25.08 25.27 4,191,461 +0.03(+0.12%)
Mar 02, 2017 25.20 25.35 25.17 25.24 3,302,451 -0.06(-0.24%)
Mar 01, 2017 25.23 25.42 25.19 25.30 3,436,192 -0.11(-0.43%)
Feb 28, 2017 25.56 25.64 25.37 25.41 3,395,469 +0.00(+0.00%)
Feb 27, 2017 25.34 25.49 25.32 25.41 3,538,670 -0.32(-1.24%)
Feb 24, 2017 25.71 25.86 25.65 25.73 4,245,346 -0.04(-0.16%)
Feb 23, 2017 25.65 25.80 25.57 25.77 4,249,504 +0.27(+1.06%)
Feb 22, 2017 25.56 25.59 25.41 25.50 3,922,725 +0.00(+0.00%)
Feb 21, 2017 25.43 25.52 25.32 25.50 4,930,440 +0.39(+1.55%)
Feb 17, 2017 25.11 25.11 25.11 0 -0.11(-0.44%)
Feb 16, 2017 25.17 25.28 25.13 25.22 4,095,035 +0.19(+0.76%)
Feb 15, 2017 24.73 25.05 24.68 25.03 4,351,612 +0.15(+0.60%)
Feb 14, 2017 24.89 24.95 24.78 24.88 3,087,483 -0.11(-0.44%)
Feb 13, 2017 25.07 25.09 24.83 24.99 3,041,132 -0.01(-0.04%)
Feb 10, 2017 25.03 25.15 24.97 25.00 4,150,748 -0.29(-1.15%)
Feb 09, 2017 25.34 25.36 25.20 25.29 6,738,789 +0.42(+1.69%)
Feb 08, 2017 24.86 24.97 24.77 24.87 6,124,873 +0.42(+1.72%)
Feb 07, 2017 24.40 24.50 24.31 24.45 4,981,435 +0.03(+0.12%)
Feb 06, 2017 24.37 24.46 24.32 24.42 5,074,491 -0.21(-0.85%)
Feb 03, 2017 24.62 24.75 24.58 24.63 4,171,160 -0.06(-0.24%)
Feb 02, 2017 24.60 24.76 24.57 24.69 6,006,450 -0.11(-0.44%)
Feb 01, 2017 24.99 25.00 24.67 24.80 4,833,950 -0.10(-0.40%)
Jan 31, 2017 24.76 24.95 24.75 24.90 5,196,779 +0.00(+0.00%)
Jan 30, 2017 24.95 25.02 24.79 24.90 6,400,624 +0.32(+1.30%)
Jan 27, 2017 24.57 24.69 24.52 24.58 4,627,170 -0.06(-0.24%)
Jan 26, 2017 24.65 24.71 24.53 24.64 9,071,416 -0.16(-0.65%)
Jan 25, 2017 24.80 24.82 24.55 24.80 12,650,223 -0.65(-2.55%)
Jan 24, 2017 25.28 25.49 25.14 25.45 7,940,386 -0.48(-1.85%)
Jan 23, 2017 25.83 25.99 25.67 25.93 4,155,851 +0.14(+0.54%)
Jan 20, 2017 25.80 25.85 25.71 25.79 4,225,991 -0.05(-0.19%)
Jan 19, 2017 25.81 25.92 25.74 25.84 5,800,221 -0.13(-0.50%)
Jan 18, 2017 26.02 26.10 25.94 25.97 6,164,562 -0.27(-1.03%)
Jan 17, 2017 25.95 26.27 25.95 26.24 10,131,941 -0.29(-1.09%)
Jan 13, 2017 26.53 26.53 26.53 0 -0.12(-0.45%)
Jan 12, 2017 26.40 26.71 26.34 26.65 7,883,357 +0.13(+0.49%)
Jan 11, 2017 26.16 26.55 26.08 26.52 9,948,894 +0.49(+1.88%)
Jan 10, 2017 26.14 26.17 25.91 26.03 7,574,215 +0.45(+1.76%)
Jan 09, 2017 25.68 25.69 25.51 25.58 6,259,503 -0.65(-2.48%)
Jan 06, 2017 26.19 26.33 26.12 26.23 6,614,857 -0.07(-0.27%)
Jan 05, 2017 25.88 26.34 25.87 26.30 8,263,951 +0.77(+3.02%)
Jan 04, 2017 25.24 25.56 25.22 25.53 6,591,902 +0.57(+2.28%)
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.