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 (%)
Jun 29, 2018 24.20 24.45 24.17 24.31 3,101,416 +0.07(+0.29%)
Jun 28, 2018 24.12 24.30 24.06 24.24 2,504,222 +0.20(+0.83%)
Jun 27, 2018 24.13 24.34 24.04 24.04 4,280,027 -0.27(-1.11%)
Jun 26, 2018 24.32 24.38 24.12 24.31 3,623,443 -0.23(-0.94%)
Jun 25, 2018 24.57 24.65 24.47 24.54 3,486,668 -0.33(-1.33%)
Jun 22, 2018 24.81 24.95 24.78 24.87 3,069,706 +0.40(+1.63%)
Jun 21, 2018 24.51 24.57 24.41 24.47 2,490,404 -0.12(-0.49%)
Jun 20, 2018 24.81 24.83 24.52 24.59 3,551,050 +0.08(+0.33%)
Jun 19, 2018 24.27 24.59 24.26 24.51 4,042,017 +0.02(+0.08%)
Jun 18, 2018 24.52 24.63 24.45 24.49 4,340,289 -0.25(-1.01%)
Jun 15, 2018 24.78 24.54 24.74 4,800,565 -0.24(-0.96%)
Jun 14, 2018 25.07 25.18 24.92 24.98 4,100,688 +0.29(+1.17%)
Jun 13, 2018 24.99 25.01 24.68 24.69 7,663,087 -0.57(-2.26%)
Jun 12, 2018 25.36 25.36 25.21 25.26 4,215,230 -0.09(-0.36%)
Jun 11, 2018 25.42 25.47 25.31 25.35 3,022,665 +0.14(+0.56%)
Jun 08, 2018 25.28 25.33 25.15 25.21 3,457,387 +0.03(+0.12%)
Jun 07, 2018 25.57 25.57 25.14 25.18 7,730,294 -1.34(-5.05%)
Jun 06, 2018 26.47 26.55 26.41 26.52 6,358,216 +0.28(+1.07%)
Jun 05, 2018 26.44 26.46 26.19 26.24 2,966,049 -0.17(-0.64%)
Jun 04, 2018 26.57 26.69 26.40 26.41 4,038,235 +0.16(+0.61%)
Jun 01, 2018 26.13 26.32 26.09 26.25 3,237,355 +0.32(+1.23%)
May 31, 2018 25.97 26.00 25.67 25.93 4,255,598 -0.24(-0.92%)
May 30, 2018 26.21 26.25 26.02 26.17 3,434,509 +0.26(+1.00%)
May 29, 2018 25.80 25.99 25.75 25.91 3,776,169 -0.25(-0.96%)
May 25, 2018 26.16 26.16 26.16 0 -0.14(-0.53%)
May 24, 2018 26.44 26.46 26.24 26.30 5,631,708 -0.29(-1.09%)
May 23, 2018 26.84 26.90 26.49 26.59 5,612,294 -0.35(-1.30%)
May 22, 2018 26.98 27.10 26.88 26.94 5,456,499 +0.40(+1.51%)
May 21, 2018 26.63 26.68 26.45 26.54 2,927,933 +0.13(+0.49%)
May 18, 2018 26.29 26.48 26.22 26.41 5,969,184 -0.20(-0.75%)
May 17, 2018 26.65 26.78 26.54 26.61 4,696,265 +0.01(+0.04%)
May 16, 2018 26.91 26.98 26.54 26.60 7,044,665 -0.44(-1.63%)
May 15, 2018 27.17 27.21 26.93 27.04 7,718,014 -1.33(-4.69%)
May 14, 2018 28.60 28.64 28.29 28.37 3,889,203 -0.40(-1.39%)
May 11, 2018 29.02 29.06 28.75 28.77 2,623,472 -0.01(-0.03%)
May 10, 2018 28.66 28.81 28.53 28.78 2,769,882 -0.02(-0.07%)
May 09, 2018 28.88 28.91 28.64 28.80 3,179,310 +0.24(+0.84%)
May 08, 2018 28.57 28.57 28.37 28.56 3,777,322 -0.28(-0.97%)
May 07, 2018 28.93 29.06 28.74 28.84 2,245,660 -0.01(-0.03%)
May 04, 2018 28.69 28.91 28.66 28.85 3,179,495 -0.14(-0.48%)
May 03, 2018 28.88 29.05 28.64 28.99 3,243,217 -0.13(-0.45%)
May 02, 2018 29.33 29.44 29.06 29.12 2,638,778 -0.01(-0.03%)
May 01, 2018 29.27 29.28 28.98 29.13 1,943,638 -0.28(-0.95%)
Apr 30, 2018 29.50 29.60 29.40 29.41 2,676,564 -0.10(-0.34%)
Apr 27, 2018 29.25 29.56 29.18 29.51 3,732,711 -0.42(-1.40%)
Apr 26, 2018 29.85 30.00 29.73 29.93 2,363,001 +0.35(+1.18%)
Apr 25, 2018 29.49 29.61 29.33 29.58 2,407,863 -0.26(-0.87%)
Apr 24, 2018 29.90 30.01 29.70 29.84 3,123,327 -0.23(-0.76%)
Apr 23, 2018 29.86 30.20 29.83 30.07 2,881,536 +0.33(+1.11%)
Apr 20, 2018 29.79 29.93 29.63 29.74 5,931,852 +0.28(+0.95%)
Apr 19, 2018 29.72 29.78 29.39 29.46 2,810,946 -0.28(-0.94%)
Apr 18, 2018 29.82 29.91 29.69 29.74 4,698,216 -0.09(-0.30%)
Apr 17, 2018 29.94 29.98 29.81 29.83 2,756,722 -0.17(-0.57%)
Apr 16, 2018 29.83 30.04 29.75 30.00 2,638,124 +0.23(+0.77%)
Apr 13, 2018 29.82 29.85 29.67 29.77 2,216,540 +0.03(+0.10%)
Apr 12, 2018 29.65 29.83 29.63 29.74 2,063,622 +0.33(+1.12%)
Apr 11, 2018 29.60 29.70 29.39 29.41 2,852,116 +0.00(+0.00%)
Apr 10, 2018 29.36 29.57 29.29 29.41 2,866,908 +0.46(+1.59%)
Apr 09, 2018 29.20 29.25 28.93 28.95 2,303,448 +0.13(+0.45%)
Apr 06, 2018 28.82 3,569,069 +0.04(+0.14%)
Apr 05, 2018 28.64 28.89 28.56 28.78 3,270,258 +0.47(+1.66%)
Apr 04, 2018 27.90 28.34 27.88 28.31 3,145,782 +0.63(+2.28%)
Apr 03, 2018 27.58 27.75 27.40 27.68 2,301,920 +0.26(+0.95%)
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.