Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.33 20.37 20.14 20.17 7,737,378 -0.46(-2.25%)
Jan 29, 2015 20.61 20.67 20.39 20.63 6,523,043 +0.23(+1.13%)
Jan 28, 2015 20.70 20.72 20.38 20.40 5,762,521 -0.21(-1.03%)
Jan 27, 2015 20.52 20.76 20.45 20.61 4,432,413 -0.06(-0.28%)
Jan 26, 2015 20.57 20.76 20.49 20.67 4,932,807 +0.05(+0.22%)
Jan 23, 2015 20.66 20.73 20.54 20.62 5,266,962 -0.05(-0.22%)
Jan 22, 2015 20.47 20.70 20.44 20.67 7,621,568 -0.01(-0.06%)
Jan 21, 2015 20.31 20.69 20.24 20.68 8,796,262 +0.58(+2.88%)
Jan 20, 2015 20.00 20.15 19.90 20.10 7,251,285 +0.25(+1.24%)
Jan 16, 2015 19.87 19.92 19.71 19.86 6,305,951 +0.16(+0.80%)
Jan 15, 2015 19.71 19.86 19.60 19.70 7,067,563 -0.05(-0.28%)
Jan 14, 2015 19.70 19.81 19.59 19.75 6,492,127 -0.05(-0.23%)
Jan 13, 2015 19.93 20.03 19.59 19.80 6,758,040 +0.10(+0.50%)
Jan 12, 2015 19.71 19.78 19.63 19.70 6,929,574 +0.18(+0.91%)
Jan 09, 2015 19.60 19.65 19.46 19.52 10,294,939 +0.01(+0.06%)
Jan 08, 2015 19.36 19.64 19.30 19.51 8,593,447 +0.66(+3.50%)
Jan 07, 2015 18.86 18.93 18.63 18.85 8,569,080 +0.13(+0.67%)
Jan 06, 2015 18.90 19.01 18.66 18.72 8,535,180 -0.12(-0.64%)
Jan 05, 2015 19.04 19.11 18.77 18.84 9,440,937 -0.69(-3.53%)
Jan 02, 2015 19.56 19.68 19.44 19.53 4,452,590 -0.08(-0.41%)
Dec 31, 2014 19.80 19.61 19.61 19.61 7,250,855 -0.13(-0.64%)
Dec 30, 2014 19.72 19.86 19.67 19.74 6,771,756 -0.16(-0.81%)
Dec 29, 2014 19.82 20.02 19.81 19.90 6,600,690 -0.10(-0.52%)
Dec 26, 2014 19.94 20.07 19.91 20.00 4,392,677 +0.11(+0.58%)
Dec 24, 2014 19.94 19.89 19.89 19.89 2,498,192 -0.03(-0.14%)
Dec 23, 2014 20.04 20.09 19.90 19.92 9,152,946 -0.20(-1.00%)
Dec 22, 2014 20.26 20.26 20.06 20.12 8,445,412 -0.02(-0.11%)
Dec 19, 2014 20.12 20.30 20.07 20.14 13,077,791 -0.14(-0.71%)
Dec 18, 2014 20.04 20.29 19.99 20.29 11,693,930 +0.52(+2.64%)
Dec 17, 2014 19.62 19.86 19.58 19.76 12,279,371 +0.28(+1.41%)
Dec 16, 2014 19.32 19.86 19.25 19.49 12,608,768 +0.37(+1.95%)
Dec 15, 2014 19.43 19.51 18.99 19.11 10,670,181 -0.15(-0.77%)
Dec 12, 2014 19.61 19.76 19.25 19.26 15,080,799 -0.75(-3.73%)
Dec 11, 2014 19.97 20.21 19.92 20.01 8,486,392 +0.13(+0.64%)
Dec 10, 2014 20.18 20.18 19.86 19.88 10,190,330 -0.25(-1.25%)
Dec 09, 2014 20.18 20.23 20.05 20.14 8,563,061 -0.41(-2.01%)
Dec 08, 2014 20.60 20.69 20.46 20.55 8,686,152 +0.01(+0.03%)
Dec 05, 2014 20.67 20.68 20.51 20.54 11,596,199 +0.38(+1.91%)
Dec 04, 2014 20.24 20.31 20.11 20.16 7,150,930 -0.21(-1.04%)
Dec 03, 2014 20.57 20.57 20.31 20.37 14,225,325 -0.16(-0.76%)
Dec 02, 2014 20.66 20.71 20.52 20.53 9,356,808 +0.07(+0.34%)
Dec 01, 2014 20.47 20.53 20.35 20.46 10,094,533 -0.52(-2.49%)
Nov 28, 2014 20.95 21.24 20.84 20.98 17,758,412 +0.52(+2.52%)
Nov 26, 2014 20.52 20.46 20.46 20.46 7,599,800 +0.20(+1.01%)
Nov 25, 2014 20.27 20.28 20.17 20.26 6,316,175 -0.03(-0.13%)
Nov 24, 2014 20.30 20.33 20.18 20.29 7,509,980 -0.19(-0.93%)
Nov 21, 2014 20.56 20.58 20.29 20.48 7,204,162 +0.16(+0.76%)
Nov 20, 2014 20.25 20.48 20.23 20.32 7,654,191 -0.17(-0.81%)
Nov 19, 2014 20.53 20.58 20.33 20.49 8,393,023 +0.08(+0.39%)
Nov 18, 2014 20.46 20.52 20.33 20.41 6,828,340 -0.24(-1.14%)
Nov 17, 2014 20.43 20.65 20.35 20.64 9,623,676 +0.32(+1.55%)
Nov 14, 2014 20.17 20.35 20.13 20.33 18,124,378 +0.03(+0.17%)
Nov 13, 2014 20.23 20.39 20.19 20.29 8,128,074 +0.01(+0.03%)
Nov 12, 2014 20.00 20.32 19.94 20.29 16,259,247 +0.31(+1.55%)
Nov 11, 2014 20.04 20.12 19.78 19.98 54,243,800 +1.02(+5.39%)
Nov 10, 2014 18.83 18.98 18.76 18.95 7,158,240 -0.03(-0.15%)
Nov 07, 2014 18.89 18.99 18.75 18.98 5,795,949 +0.10(+0.52%)
Nov 06, 2014 19.04 19.09 18.82 18.89 5,136,177 -0.18(-0.96%)
Nov 05, 2014 19.06 19.13 18.95 19.07 12,593,106 +0.28(+1.50%)
Nov 04, 2014 18.86 18.89 18.63 18.79 9,030,827 -0.15(-0.82%)
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.