Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

15.85 USD -0.15 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.15 18.29 18.02 18.24 6,403,493 +0.27(+1.50%)
Jan 30, 2019 17.90 17.98 17.76 17.97 5,634,239 +0.21(+1.18%)
Jan 29, 2019 17.95 17.98 17.70 17.76 5,637,046 -0.10(-0.56%)
Jan 28, 2019 17.90 17.98 17.78 17.86 9,254,826 -0.11(-0.61%)
Jan 25, 2019 18.09 18.14 17.86 17.97 10,691,900 -0.59(-3.18%)
Jan 24, 2019 18.97 18.99 18.51 18.56 8,140,974 -0.95(-4.87%)
Jan 23, 2019 19.49 19.68 19.47 19.51 4,609,956 +0.33(+1.72%)
Jan 22, 2019 19.21 19.26 19.13 19.18 4,846,280 -0.12(-0.62%)
Jan 18, 2019 19.20 19.40 19.20 19.30 5,476,700 +0.11(+0.57%)
Jan 17, 2019 19.00 19.24 18.98 19.19 4,374,619 +0.08(+0.42%)
Jan 16, 2019 19.02 19.20 18.99 19.11 4,211,710 +0.07(+0.37%)
Jan 15, 2019 18.97 19.14 18.92 19.04 4,845,051 -0.24(-1.24%)
Jan 14, 2019 19.28 19.35 19.12 19.28 6,084,794 -0.42(-2.13%)
Jan 11, 2019 19.49 19.82 19.42 19.70 6,235,600 +0.12(+0.61%)
Jan 10, 2019 19.52 19.73 19.48 19.58 4,408,036 +0.07(+0.36%)
Jan 09, 2019 19.36 19.58 19.20 19.51 5,354,310 -0.21(-1.06%)
Jan 08, 2019 19.85 19.91 19.61 19.72 5,844,960 -0.46(-2.28%)
Jan 07, 2019 20.00 20.24 19.92 20.18 5,996,059 +0.15(+0.75%)
Jan 04, 2019 19.87 20.07 19.83 20.03 5,868,300 +0.39(+1.99%)
Jan 03, 2019 19.75 19.82 19.55 19.64 5,659,128 -0.08(-0.41%)
Jan 02, 2019 19.30 19.79 19.19 19.72 5,106,776 +0.44(+2.28%)
Dec 31, 2018 19.39 19.50 19.11 19.28 6,924,800 -0.23(-1.18%)
Dec 28, 2018 19.63 19.65 19.46 19.51 8,564,900 +0.21(+1.09%)
Dec 27, 2018 19.12 19.31 18.85 19.30 8,466,005 -0.26(-1.33%)
Dec 26, 2018 19.18 19.57 18.94 19.56 9,169,447 +0.39(+2.03%)
Dec 24, 2018 19.44 19.48 19.01 19.17 5,303,900 -0.18(-0.93%)
Dec 21, 2018 19.96 20.05 19.26 19.35 20,478,100 -0.65(-3.25%)
Dec 20, 2018 20.20 20.35 19.80 20.00 11,927,461 +0.20(+1.01%)
Dec 19, 2018 20.07 20.25 19.68 19.80 10,357,462 -0.04(-0.20%)
Dec 18, 2018 20.01 20.07 19.75 19.84 8,344,460 -0.17(-0.85%)
Dec 17, 2018 20.34 20.35 19.88 20.01 9,964,087 -0.11(-0.55%)
Dec 14, 2018 19.99 20.18 19.90 20.12 7,582,400 +0.03(+0.15%)
Dec 13, 2018 20.37 20.42 19.95 20.09 7,939,595 -0.35(-1.71%)
Dec 12, 2018 20.56 20.65 20.40 20.44 8,724,339 +0.33(+1.64%)
Dec 11, 2018 20.59 20.66 20.04 20.11 8,807,660 -0.03(-0.15%)
Dec 10, 2018 20.30 20.31 19.89 20.14 8,528,564 -0.34(-1.66%)
Dec 07, 2018 20.78 21.00 20.40 20.48 7,508,700 -0.27(-1.30%)
Dec 06, 2018 20.73 20.77 20.33 20.75 7,955,164 +0.03(+0.14%)
Dec 04, 2018 21.15 21.20 20.57 20.72 7,870,000 -0.54(-2.54%)
Dec 03, 2018 21.50 21.50 21.18 21.26 6,917,534 -0.23(-1.07%)
Nov 30, 2018 21.64 21.73 21.39 21.49 8,275,200 +0.18(+0.84%)
Nov 29, 2018 21.31 21.44 21.23 21.31 8,636,237 -0.38(-1.75%)
Nov 28, 2018 21.73 21.73 21.32 21.69 12,938,607 +0.45(+2.12%)
Nov 27, 2018 21.04 21.39 20.96 21.24 15,333,258 +0.33(+1.58%)
Nov 26, 2018 20.46 21.09 20.42 20.91 16,203,755 +1.19(+6.03%)
Nov 23, 2018 19.90 19.97 19.68 19.72 5,448,200 +0.20(+1.02%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.01(+0.05%)
Nov 20, 2018 19.96 20.00 19.40 19.51 8,520,635 -0.32(-1.61%)
Nov 19, 2018 20.00 20.08 19.72 19.83 8,166,609 +0.23(+1.17%)
Nov 16, 2018 19.67 19.82 19.52 19.60 6,532,300 -0.27(-1.36%)
Nov 15, 2018 19.80 19.88 19.62 19.87 10,264,745 -0.50(-2.45%)
Nov 14, 2018 20.87 20.87 20.18 20.37 14,130,936 +0.29(+1.44%)
Nov 13, 2018 20.10 20.48 19.98 20.08 11,543,707 +1.49(+8.02%)
Nov 12, 2018 18.64 18.86 18.58 18.59 6,524,354 -0.20(-1.06%)
Nov 09, 2018 18.77 18.91 18.60 18.79 6,041,700 -0.30(-1.57%)
Nov 08, 2018 19.31 19.43 19.01 19.09 7,163,746 -0.42(-2.15%)
Nov 07, 2018 19.49 19.57 19.33 19.51 12,454,450 +0.38(+1.99%)
Nov 06, 2018 19.34 19.35 19.07 19.13 8,453,459 -0.58(-2.94%)
Nov 05, 2018 19.65 19.83 19.55 19.71 5,577,665 +0.26(+1.34%)
Nov 02, 2018 19.77 19.80 19.41 19.45 10,616,500 -0.35(-1.77%)
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.