Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

18.45 USD +0.12 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.32 29.35 29.09 29.15 4,728,478 +0.03(+0.10%)
Sep 29, 2016 29.55 29.56 29.02 29.12 4,986,172 -0.37(-1.25%)
Sep 28, 2016 29.45 29.57 29.30 29.49 4,487,587 +0.22(+0.75%)
Sep 27, 2016 28.92 29.33 28.85 29.27 4,160,464 +0.20(+0.69%)
Sep 26, 2016 28.95 29.13 28.83 29.07 5,428,168 -0.08(-0.27%)
Sep 23, 2016 29.11 29.19 29.05 29.15 6,594,085 -0.48(-1.62%)
Sep 22, 2016 29.88 29.93 29.57 29.63 4,759,020 -0.24(-0.80%)
Sep 21, 2016 29.57 29.90 29.46 29.87 5,301,135 +0.46(+1.56%)
Sep 20, 2016 29.50 29.51 29.27 29.41 5,723,157 +0.21(+0.72%)
Sep 19, 2016 29.46 29.48 29.17 29.20 3,744,152 +0.21(+0.72%)
Sep 16, 2016 29.16 29.19 28.84 28.99 9,224,278 -0.58(-1.96%)
Sep 15, 2016 29.40 29.69 29.33 29.57 6,105,194 +0.12(+0.41%)
Sep 14, 2016 29.31 29.61 29.24 29.45 7,009,827 -0.21(-0.71%)
Sep 13, 2016 30.00 30.00 29.46 29.66 7,463,083 -0.80(-2.63%)
Sep 12, 2016 29.84 30.51 29.77 30.46 10,641,485 +0.79(+2.66%)
Sep 09, 2016 30.05 30.05 29.62 29.67 5,900,774 -0.52(-1.72%)
Sep 08, 2016 30.05 30.25 30.01 30.19 4,732,857 -0.04(-0.13%)
Sep 07, 2016 30.53 30.59 30.15 30.23 4,263,677 -0.45(-1.47%)
Sep 06, 2016 30.55 30.71 30.49 30.68 3,043,673 -0.22(-0.71%)
Sep 02, 2016 30.68 30.90 30.90 30.90 3,845,900 +0.71(+2.35%)
Sep 01, 2016 30.41 30.44 30.08 30.19 3,630,376 -0.46(-1.50%)
Aug 31, 2016 30.84 30.88 30.56 30.65 3,260,637 +0.02(+0.07%)
Aug 30, 2016 30.84 30.92 30.54 30.63 3,982,012 -0.41(-1.32%)
Aug 29, 2016 30.95 31.12 30.92 31.04 1,351,817 +0.05(+0.16%)
Aug 26, 2016 31.19 31.49 30.84 30.99 3,465,159 -0.11(-0.35%)
Aug 25, 2016 31.33 31.34 31.07 31.10 2,204,049 -0.28(-0.89%)
Aug 24, 2016 31.41 31.48 31.32 31.38 3,086,268 -0.01(-0.03%)
Aug 23, 2016 31.61 31.67 31.36 31.39 2,461,846 +0.08(+0.26%)
Aug 22, 2016 31.19 31.34 31.11 31.31 3,052,046 +0.00(+0.00%)
Aug 19, 2016 31.26 31.37 31.08 31.31 3,386,252 -0.37(-1.17%)
Aug 18, 2016 31.37 31.69 31.33 31.68 2,824,117 +0.33(+1.05%)
Aug 17, 2016 31.42 31.43 31.09 31.35 2,258,985 +0.14(+0.45%)
Aug 16, 2016 31.20 31.37 31.14 31.21 3,663,110 -0.13(-0.41%)
Aug 15, 2016 31.22 31.43 31.19 31.34 4,249,314 +0.13(+0.42%)
Aug 12, 2016 31.38 31.47 31.18 31.21 2,034,032 -0.02(-0.06%)
Aug 11, 2016 30.90 31.33 30.84 31.23 3,393,143 +0.47(+1.53%)
Aug 10, 2016 30.76 30.85 30.64 30.76 3,339,998 -0.11(-0.36%)
Aug 09, 2016 30.62 30.95 30.59 30.87 3,543,242 -0.05(-0.16%)
Aug 08, 2016 30.70 31.01 30.69 30.92 4,888,125 -0.20(-0.64%)
Aug 05, 2016 30.95 31.18 30.89 31.12 3,295,036 +0.07(+0.23%)
Aug 04, 2016 30.95 31.12 30.80 31.05 4,532,953 -0.14(-0.45%)
Aug 03, 2016 30.67 31.21 30.66 31.19 6,296,966 +0.41(+1.33%)
Aug 02, 2016 30.71 30.81 30.56 30.78 3,727,969 +0.03(+0.10%)
Aug 01, 2016 30.72 31.03 30.68 30.75 2,569,424 -0.15(-0.49%)
Jul 29, 2016 30.67 31.04 30.53 30.90 2,658,415 +0.11(+0.36%)
Jul 28, 2016 30.86 30.88 30.63 30.79 3,947,858 -0.33(-1.06%)
Jul 27, 2016 31.20 31.28 30.83 31.12 3,041,019 +0.07(+0.23%)
Jul 26, 2016 31.18 31.30 30.89 31.05 2,788,616 -0.28(-0.89%)
Jul 25, 2016 31.20 31.43 31.14 31.33 3,759,471 -0.01(-0.03%)
Jul 22, 2016 31.27 31.46 31.23 31.34 7,019,229 +1.23(+4.09%)
Jul 21, 2016 29.96 30.31 29.91 30.11 3,594,411 -0.06(-0.20%)
Jul 20, 2016 30.08 30.24 29.96 30.17 2,939,320 +0.21(+0.70%)
Jul 19, 2016 30.11 30.21 29.87 29.96 5,673,591 -0.53(-1.74%)
Jul 18, 2016 30.42 30.59 30.25 30.49 5,260,398 -0.16(-0.52%)
Jul 15, 2016 30.58 30.71 30.45 30.65 4,187,448 -0.06(-0.20%)
Jul 14, 2016 30.87 30.89 30.56 30.71 4,644,284 +0.11(+0.36%)
Jul 13, 2016 30.64 31.00 30.60 30.60 5,856,817 -0.30(-0.97%)
Jul 12, 2016 30.38 31.00 30.25 30.90 10,454,773 +0.44(+1.44%)
Jul 11, 2016 30.13 30.59 30.08 30.46 5,453,010 +0.49(+1.63%)
Jul 08, 2016 30.10 29.61 29.61 29.97 3,638,882 +0.36(+1.22%)
Jul 07, 2016 30.01 30.02 29.48 29.61 3,904,129 -0.62(-2.05%)
Jul 05, 2016 30.14 30.42 30.12 30.23 4,424,295 -0.62(-2.01%)
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.