Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

18.55 USD +0.10 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.89 18.93 18.74 18.82 3,523,200 -0.10(-0.53%)
Aug 29, 2019 19.00 19.01 18.88 18.92 3,373,966 +0.24(+1.28%)
Aug 28, 2019 18.53 18.70 18.47 18.68 3,223,912 +0.22(+1.19%)
Aug 27, 2019 18.46 18.54 18.42 18.46 2,622,433 +0.07(+0.38%)
Aug 26, 2019 18.30 18.39 18.21 18.39 2,138,692 +0.10(+0.55%)
Aug 23, 2019 18.52 18.62 18.25 18.29 2,970,200 -0.06(-0.33%)
Aug 22, 2019 18.45 18.47 18.25 18.35 2,803,783 +0.14(+0.77%)
Aug 21, 2019 18.25 18.28 18.14 18.21 2,438,100 +0.28(+1.56%)
Aug 20, 2019 17.99 18.03 17.88 17.93 2,679,723 -0.32(-1.75%)
Aug 19, 2019 18.18 18.27 18.16 18.25 3,372,124 -0.09(-0.49%)
Aug 16, 2019 18.14 18.36 18.04 18.34 3,436,900 +0.45(+2.52%)
Aug 15, 2019 18.01 18.08 17.82 17.89 2,716,741 -0.01(-0.06%)
Aug 14, 2019 17.91 18.00 17.89 17.90 3,322,963 -0.22(-1.21%)
Aug 13, 2019 18.11 18.22 17.98 18.12 3,410,723 +0.27(+1.51%)
Aug 12, 2019 18.04 18.06 17.85 17.85 2,574,929 -0.16(-0.89%)
Aug 09, 2019 17.99 18.09 17.97 18.01 2,322,600 -0.19(-1.04%)
Aug 08, 2019 18.22 18.29 18.15 18.20 2,942,987 +0.22(+1.22%)
Aug 07, 2019 17.70 18.00 17.69 17.98 3,168,719 +0.12(+0.67%)
Aug 06, 2019 17.82 17.91 17.74 17.86 3,237,965 -0.03(-0.17%)
Aug 05, 2019 17.96 17.99 17.80 17.89 2,843,967 -0.43(-2.35%)
Aug 02, 2019 18.24 18.34 18.10 18.32 4,736,000 +0.02(+0.11%)
Aug 01, 2019 18.36 18.44 18.18 18.30 4,272,888 +0.18(+0.99%)
Jul 31, 2019 18.24 18.40 18.04 18.12 5,455,110 -0.27(-1.47%)
Jul 30, 2019 18.43 18.46 18.29 18.39 3,760,996 -0.06(-0.33%)
Jul 29, 2019 18.70 18.74 18.40 18.45 7,287,530 +0.20(+1.10%)
Jul 26, 2019 17.87 18.29 17.82 18.25 10,525,699 +1.87(+11.42%)
Jul 25, 2019 16.43 16.48 16.34 16.38 5,383,312 -0.02(-0.12%)
Jul 24, 2019 16.27 16.45 16.25 16.40 3,782,355 +0.20(+1.23%)
Jul 23, 2019 16.20 16.35 16.14 16.20 4,483,678 +0.26(+1.63%)
Jul 22, 2019 16.03 16.06 15.87 15.94 3,401,045 -0.17(-1.06%)
Jul 19, 2019 16.03 16.18 16.02 16.11 3,024,900 +0.19(+1.19%)
Jul 18, 2019 15.86 15.94 15.75 15.92 3,039,286 +0.24(+1.53%)
Jul 17, 2019 15.68 15.74 15.60 15.68 3,174,352 -0.07(-0.44%)
Jul 16, 2019 15.94 15.95 15.74 15.75 4,652,287 -0.56(-3.43%)
Jul 15, 2019 16.27 16.36 16.25 16.31 3,586,452 -0.18(-1.09%)
Jul 12, 2019 16.47 16.53 16.42 16.49 2,266,500 -0.11(-0.66%)
Jul 11, 2019 16.62 16.66 16.52 16.60 2,157,819 +0.09(+0.55%)
Jul 10, 2019 16.58 16.62 16.46 16.51 3,517,548 -0.04(-0.24%)
Jul 09, 2019 16.50 16.65 16.49 16.55 5,744,387 -0.10(-0.60%)
Jul 08, 2019 16.69 16.75 16.61 16.65 3,473,688 -0.18(-1.07%)
Jul 05, 2019 16.79 16.85 16.67 16.83 3,234,300 +0.33(+2.00%)
Jul 03, 2019 16.55 16.66 16.48 16.50 1,918,300 +0.29(+1.79%)
Jul 02, 2019 16.06 16.25 16.04 16.21 2,776,623 +0.04(+0.25%)
Jul 01, 2019 16.20 16.22 15.96 16.17 3,001,940 -0.16(-0.98%)
Jun 28, 2019 16.36 16.41 16.28 16.33 2,657,300 +0.07(+0.43%)
Jun 27, 2019 16.22 16.33 16.19 16.26 2,464,428 +0.31(+1.94%)
Jun 26, 2019 15.88 16.04 15.82 15.95 4,853,299 +0.26(+1.66%)
Jun 25, 2019 15.73 15.83 15.61 15.69 6,291,770 -0.31(-1.94%)
Jun 24, 2019 16.07 16.12 15.97 16.00 2,445,269 -0.14(-0.87%)
Jun 21, 2019 16.11 16.17 16.03 16.14 3,349,400 -0.17(-1.04%)
Jun 20, 2019 16.19 16.33 16.18 16.31 3,429,107 +0.21(+1.30%)
Jun 19, 2019 15.93 16.13 15.91 16.10 2,620,543 -0.05(-0.31%)
Jun 18, 2019 16.06 16.24 16.06 16.15 3,290,139 +0.23(+1.44%)
Jun 17, 2019 15.92 16.00 15.89 15.92 2,364,214 -0.08(-0.50%)
Jun 14, 2019 16.16 16.17 16.00 16.00 3,423,400 -0.27(-1.66%)
Jun 13, 2019 16.33 16.39 16.23 16.27 2,174,466 -0.02(-0.12%)
Jun 12, 2019 16.40 16.44 16.27 16.29 2,170,068 -0.17(-1.06%)
Jun 11, 2019 16.61 16.65 16.42 16.46 3,237,186 +0.04(+0.27%)
Jun 10, 2019 16.37 16.47 16.34 16.42 3,685,254 -0.02(-0.12%)
Jun 07, 2019 16.38 16.59 16.37 16.44 4,317,000 +0.26(+1.61%)
Jun 06, 2019 16.28 16.28 16.12 16.18 3,736,008 -0.60(-3.58%)
Jun 05, 2019 16.91 16.93 16.74 16.78 5,231,214 -0.11(-0.65%)
Jun 04, 2019 16.92 16.96 16.76 16.89 5,599,032 +0.53(+3.24%)
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.