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 (%)
Apr 30, 2015 20.27 20.34 20.15 20.21 4,695,369 -0.24(-1.18%)
Apr 29, 2015 20.48 20.57 20.33 20.45 6,501,217 +0.21(+1.05%)
Apr 28, 2015 20.07 20.25 20.00 20.23 4,751,373 +0.05(+0.23%)
Apr 27, 2015 20.27 20.31 20.17 20.19 5,076,163 -0.02(-0.09%)
Apr 24, 2015 20.31 20.32 20.16 20.21 5,909,306 +0.30(+1.50%)
Apr 23, 2015 19.80 19.94 19.74 19.91 6,083,829 +0.28(+1.40%)
Apr 22, 2015 19.50 19.67 19.46 19.63 4,640,317 +0.14(+0.74%)
Apr 21, 2015 19.42 19.53 19.36 19.49 4,252,653 -0.02(-0.12%)
Apr 20, 2015 19.49 19.58 19.40 19.51 3,845,024 +0.06(+0.30%)
Apr 17, 2015 19.50 19.51 19.31 19.45 5,816,256 -0.04(-0.21%)
Apr 16, 2015 19.55 19.56 19.42 19.49 4,353,347 +0.08(+0.41%)
Apr 15, 2015 19.37 19.44 19.28 19.41 5,879,671 -0.07(-0.35%)
Apr 14, 2015 19.46 19.51 19.36 19.48 6,357,037 +0.34(+1.77%)
Apr 13, 2015 19.14 19.30 19.14 19.14 4,410,103 -0.10(-0.54%)
Apr 10, 2015 19.04 19.29 19.04 19.25 5,390,459 +0.18(+0.93%)
Apr 09, 2015 19.10 19.17 19.03 19.07 3,454,691 +0.01(+0.06%)
Apr 08, 2015 19.20 19.25 18.97 19.06 4,769,475 +0.02(+0.09%)
Apr 07, 2015 19.21 19.26 19.04 19.04 4,869,593 +0.08(+0.42%)
Apr 06, 2015 18.82 19.03 18.80 18.96 3,819,774 +0.08(+0.43%)
Apr 02, 2015 18.78 18.88 18.88 18.88 4,350,408 +0.10(+0.55%)
Apr 01, 2015 18.68 18.80 18.64 18.78 6,413,453 +0.02(+0.09%)
Mar 31, 2015 18.72 18.90 18.70 18.76 6,176,041 -0.31(-1.63%)
Mar 30, 2015 18.99 19.13 18.99 19.07 4,730,429 -0.14(-0.72%)
Mar 27, 2015 19.31 19.34 19.14 19.21 5,773,494 +0.15(+0.78%)
Mar 26, 2015 19.19 19.22 19.01 19.06 6,373,970 -0.02(-0.12%)
Mar 25, 2015 19.30 19.31 19.07 19.08 7,462,906 -0.18(-0.92%)
Mar 24, 2015 19.46 19.52 19.23 19.26 5,518,250 -0.19(-0.97%)
Mar 23, 2015 19.46 19.52 19.37 19.45 4,395,994 -0.05(-0.24%)
Mar 20, 2015 19.41 19.65 19.32 19.49 9,228,749 +0.46(+2.44%)
Mar 19, 2015 19.17 19.21 18.99 19.03 6,521,780 -0.22(-1.13%)
Mar 18, 2015 18.96 19.30 18.88 19.25 9,720,436 +0.48(+2.54%)
Mar 17, 2015 18.62 18.78 18.62 18.77 4,431,786 -0.11(-0.61%)
Mar 16, 2015 18.77 18.95 18.72 18.89 5,667,518 +0.30(+1.64%)
Mar 13, 2015 18.48 18.61 18.41 18.58 4,945,305 -0.02(-0.09%)
Mar 12, 2015 18.72 18.74 18.47 18.60 6,130,868 +0.06(+0.31%)
Mar 11, 2015 18.66 18.68 18.50 18.54 8,033,383 -0.09(-0.46%)
Mar 10, 2015 18.92 18.92 18.62 18.63 5,659,783 -0.33(-1.73%)
Mar 09, 2015 19.04 19.06 18.92 18.95 4,448,667 +0.03(+0.15%)
Mar 06, 2015 19.28 19.30 18.86 18.93 9,216,411 -0.80(-4.07%)
Mar 05, 2015 19.82 19.87 19.68 19.73 5,285,051 -0.13(-0.66%)
Mar 04, 2015 19.88 19.92 19.73 19.86 4,151,704 -0.01(-0.06%)
Mar 03, 2015 19.87 19.92 19.82 19.87 4,472,013 +0.02(+0.12%)
Mar 02, 2015 19.87 19.87 19.76 19.85 3,827,528 +0.01(+0.06%)
Feb 27, 2015 19.83 19.94 19.79 19.84 3,948,601 -0.01(-0.06%)
Feb 26, 2015 19.80 19.88 19.75 19.85 4,504,935 -0.01(-0.07%)
Feb 25, 2015 19.87 19.93 19.75 19.86 6,129,116 -0.12(-0.59%)
Feb 24, 2015 20.02 20.10 19.87 19.98 10,593,807 -0.67(-3.25%)
Feb 23, 2015 20.56 20.68 20.50 20.65 5,627,498 +0.04(+0.20%)
Feb 20, 2015 20.35 20.64 20.28 20.61 9,642,848 +0.40(+1.96%)
Feb 19, 2015 20.09 20.27 20.01 20.22 4,458,595 +0.21(+1.06%)
Feb 18, 2015 20.08 20.15 19.86 20.00 6,771,613 -0.36(-1.75%)
Feb 17, 2015 20.34 20.43 20.30 20.36 3,942,760 -0.22(-1.06%)
Feb 13, 2015 20.45 20.58 20.58 20.58 3,814,185 +0.08(+0.39%)
Feb 12, 2015 20.33 20.50 20.26 20.50 5,644,268 +0.39(+1.94%)
Feb 11, 2015 20.09 20.14 20.00 20.11 3,765,040 -0.12(-0.60%)
Feb 10, 2015 20.12 20.28 20.01 20.23 8,394,407 +0.31(+1.56%)
Feb 09, 2015 19.94 20.03 19.86 19.92 5,934,344 -0.22(-1.11%)
Feb 06, 2015 20.21 20.34 20.09 20.14 5,939,058 -0.05(-0.26%)
Feb 05, 2015 20.28 20.29 20.11 20.19 8,130,063 -0.33(-1.59%)
Feb 04, 2015 20.43 20.66 20.42 20.52 7,651,405 -0.09(-0.45%)
Feb 03, 2015 20.32 20.65 20.30 20.61 5,569,918 +0.42(+2.07%)
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.