Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.91 19.08 18.88 18.94 6,116,805 -0.31(-1.63%)
Mar 30, 2015 19.17 19.32 19.17 19.25 4,685,058 -0.14(-0.72%)
Mar 27, 2015 19.50 19.53 19.33 19.39 5,718,119 +0.15(+0.78%)
Mar 26, 2015 19.38 19.41 19.20 19.24 6,312,835 -0.02(-0.12%)
Mar 25, 2015 19.49 19.50 19.25 19.27 7,391,327 -0.18(-0.92%)
Mar 24, 2015 19.65 19.71 19.42 19.44 5,465,323 -0.19(-0.97%)
Mar 23, 2015 19.65 19.71 19.56 19.64 4,353,830 -0.05(-0.24%)
Mar 20, 2015 19.60 19.84 19.51 19.68 9,140,232 +0.47(+2.44%)
Mar 19, 2015 19.35 19.40 19.17 19.21 6,459,227 -0.22(-1.13%)
Mar 18, 2015 19.14 19.49 19.06 19.43 9,627,204 +0.48(+2.54%)
Mar 17, 2015 18.80 18.96 18.80 18.95 4,389,279 -0.12(-0.61%)
Mar 16, 2015 18.95 19.13 18.91 19.07 5,613,159 +0.31(+1.64%)
Mar 13, 2015 18.66 18.79 18.59 18.76 4,897,873 -0.02(-0.09%)
Mar 12, 2015 18.91 18.92 18.65 18.78 6,072,065 +0.06(+0.31%)
Mar 11, 2015 18.84 18.87 18.68 18.72 7,956,332 -0.09(-0.46%)
Mar 10, 2015 19.10 19.10 18.80 18.81 5,605,498 -0.33(-1.73%)
Mar 09, 2015 19.22 19.25 19.10 19.14 4,405,998 +0.03(+0.15%)
Mar 06, 2015 19.46 19.49 19.04 19.11 9,128,013 -0.81(-4.07%)
Mar 05, 2015 20.01 20.06 19.87 19.92 5,234,360 -0.13(-0.66%)
Mar 04, 2015 20.08 20.11 19.92 20.05 4,111,884 -0.01(-0.06%)
Mar 03, 2015 20.06 20.12 20.01 20.06 4,429,120 +0.02(+0.12%)
Mar 02, 2015 20.06 20.06 19.95 20.04 3,790,817 +0.01(+0.06%)
Feb 27, 2015 20.02 20.13 19.98 20.03 3,910,729 -0.01(-0.06%)
Feb 26, 2015 20.00 20.08 19.94 20.04 4,461,727 -0.01(-0.07%)
Feb 25, 2015 20.06 20.12 19.94 20.06 6,070,329 -0.12(-0.59%)
Feb 24, 2015 20.21 20.29 20.06 20.18 10,492,198 -0.68(-3.25%)
Feb 23, 2015 20.76 20.88 20.70 20.85 5,573,523 +0.04(+0.20%)
Feb 20, 2015 20.55 20.84 20.48 20.81 9,550,360 +0.40(+1.96%)
Feb 19, 2015 20.29 20.47 20.20 20.41 4,415,831 +0.21(+1.06%)
Feb 18, 2015 20.28 20.34 20.05 20.20 6,706,664 -0.36(-1.75%)
Feb 17, 2015 20.53 20.63 20.49 20.56 3,904,944 -0.22(-1.06%)
Feb 13, 2015 20.65 20.78 20.78 20.78 3,777,602 +0.08(+0.39%)
Feb 12, 2015 20.52 20.70 20.46 20.70 5,590,132 +0.39(+1.94%)
Feb 11, 2015 20.29 20.34 20.20 20.30 3,728,928 -0.12(-0.60%)
Feb 10, 2015 20.31 20.48 20.21 20.42 8,313,893 +0.31(+1.56%)
Feb 09, 2015 20.13 20.22 20.05 20.11 5,877,425 -0.23(-1.11%)
Feb 06, 2015 20.41 20.54 20.29 20.34 5,882,094 -0.05(-0.26%)
Feb 05, 2015 20.48 20.49 20.31 20.39 8,052,085 -0.33(-1.59%)
Feb 04, 2015 20.63 20.86 20.62 20.72 7,578,018 -0.09(-0.45%)
Feb 03, 2015 20.52 20.85 20.50 20.81 5,516,495 +0.42(+2.08%)
Feb 02, 2015 20.21 20.42 20.18 20.39 6,244,971 +0.03(+0.14%)
Jan 30, 2015 20.53 20.56 20.34 20.36 7,663,166 -0.47(-2.25%)
Jan 29, 2015 20.81 20.87 20.59 20.83 6,460,478 +0.23(+1.13%)
Jan 28, 2015 20.91 20.92 20.58 20.60 5,707,250 -0.21(-1.03%)
Jan 27, 2015 20.71 20.96 20.65 20.81 4,389,900 -0.06(-0.28%)
Jan 26, 2015 20.77 20.96 20.69 20.87 4,885,495 +0.05(+0.22%)
Jan 23, 2015 20.86 20.93 20.74 20.82 5,216,445 -0.05(-0.22%)
Jan 22, 2015 20.67 20.91 20.64 20.87 7,548,467 -0.01(-0.06%)
Jan 21, 2015 20.51 20.89 20.44 20.88 8,711,894 +0.59(+2.88%)
Jan 20, 2015 20.20 20.34 20.09 20.30 7,181,735 +0.25(+1.24%)
Jan 16, 2015 20.06 20.11 19.90 20.05 6,245,468 +0.16(+0.80%)
Jan 15, 2015 19.90 20.05 19.79 19.89 6,999,776 -0.05(-0.28%)
Jan 14, 2015 19.89 20.00 19.78 19.94 6,429,859 -0.05(-0.23%)
Jan 13, 2015 20.12 20.22 19.78 19.99 6,693,221 +0.10(+0.50%)
Jan 12, 2015 19.90 19.97 19.82 19.89 6,863,110 +0.18(+0.91%)
Jan 09, 2015 19.79 19.84 19.64 19.71 10,196,196 +0.01(+0.06%)
Jan 08, 2015 19.54 19.83 19.49 19.70 8,511,024 +0.67(+3.50%)
Jan 07, 2015 19.04 19.11 18.81 19.03 8,486,891 +0.13(+0.67%)
Jan 06, 2015 19.09 19.19 18.84 18.91 8,453,316 -0.12(-0.64%)
Jan 05, 2015 19.22 19.29 18.95 19.03 9,350,385 -0.70(-3.53%)
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.