Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.77 22.81 22.50 22.62 6,352,509 -0.09(-0.38%)
May 28, 2015 22.30 22.74 22.24 22.71 7,137,846 +0.31(+1.37%)
May 27, 2015 22.36 22.51 22.27 22.40 4,985,275 +0.00(+0.00%)
May 26, 2015 22.70 22.72 22.26 22.40 8,263,657 -0.32(-1.43%)
May 22, 2015 22.66 22.73 22.73 22.73 16,573,208 +0.31(+1.37%)
May 21, 2015 21.86 22.42 21.84 22.42 17,331,976 +0.89(+4.15%)
May 20, 2015 21.31 21.58 21.26 21.53 10,236,591 +0.54(+2.60%)
May 19, 2015 20.30 21.04 20.19 20.98 19,278,360 -0.18(-0.85%)
May 18, 2015 21.22 21.29 21.13 21.16 6,725,260 -0.31(-1.43%)
May 15, 2015 21.40 21.47 21.32 21.47 5,013,732 +0.06(+0.30%)
May 14, 2015 21.50 21.53 21.38 21.40 8,339,033 +0.02(+0.08%)
May 13, 2015 21.44 21.49 21.33 21.39 11,377,879 +0.25(+1.18%)
May 12, 2015 21.14 21.26 21.07 21.14 7,365,415 +0.05(+0.25%)
May 11, 2015 21.18 21.25 21.02 21.08 9,091,726 +0.31(+1.48%)
May 08, 2015 20.68 20.86 20.63 20.78 5,939,274 +0.37(+1.79%)
May 07, 2015 20.42 20.51 20.26 20.41 4,740,675 -0.03(-0.14%)
May 06, 2015 20.50 20.55 20.33 20.44 8,620,021 +0.30(+1.50%)
May 05, 2015 20.27 20.33 20.09 20.14 10,775,768 -0.16(-0.80%)
May 04, 2015 20.31 20.34 20.26 20.30 2,419,202 +0.06(+0.29%)
May 01, 2015 20.27 20.29 20.09 20.24 3,272,179 -0.16(-0.77%)
Apr 30, 2015 20.47 20.54 20.35 20.40 4,650,334 -0.24(-1.18%)
Apr 29, 2015 20.67 20.77 20.52 20.64 6,438,862 +0.21(+1.05%)
Apr 28, 2015 20.27 20.45 20.19 20.43 4,705,801 +0.05(+0.23%)
Apr 27, 2015 20.46 20.51 20.37 20.38 5,027,475 -0.02(-0.09%)
Apr 24, 2015 20.51 20.52 20.35 20.40 5,852,628 +0.30(+1.50%)
Apr 23, 2015 19.99 20.13 19.93 20.10 6,025,477 +0.28(+1.40%)
Apr 22, 2015 19.69 19.86 19.65 19.82 4,595,810 +0.14(+0.74%)
Apr 21, 2015 19.61 19.72 19.55 19.68 4,211,864 -0.02(-0.12%)
Apr 20, 2015 19.68 19.77 19.58 19.70 3,808,145 +0.06(+0.29%)
Apr 17, 2015 19.69 19.70 19.50 19.64 5,760,470 -0.04(-0.21%)
Apr 16, 2015 19.74 19.75 19.61 19.68 4,311,592 +0.08(+0.41%)
Apr 15, 2015 19.56 19.63 19.46 19.60 5,823,277 -0.07(-0.35%)
Apr 14, 2015 19.65 19.70 19.55 19.67 6,296,064 +0.34(+1.77%)
Apr 13, 2015 19.32 19.49 19.32 19.33 4,367,804 -0.10(-0.54%)
Apr 10, 2015 19.22 19.47 19.22 19.43 5,338,757 +0.18(+0.93%)
Apr 09, 2015 19.29 19.36 19.21 19.25 3,421,556 +0.01(+0.06%)
Apr 08, 2015 19.39 19.43 19.15 19.24 4,723,730 +0.02(+0.09%)
Apr 07, 2015 19.39 19.44 19.22 19.22 4,822,887 +0.08(+0.42%)
Apr 06, 2015 19.00 19.21 18.99 19.14 3,783,137 +0.08(+0.43%)
Apr 02, 2015 18.96 19.06 19.06 19.06 4,308,682 +0.10(+0.55%)
Apr 01, 2015 18.87 18.99 18.82 18.96 6,351,939 +0.02(+0.09%)
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%)
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.