Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.981 -0.249 (-2.44%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.22 18.24 17.95 18.01 8,465,540 -0.37(-2.00%)
Sep 29, 2014 18.31 18.45 18.27 18.37 7,671,877 +0.08(+0.42%)
Sep 26, 2014 18.30 18.35 18.18 18.30 6,877,673 +0.08(+0.45%)
Sep 25, 2014 18.51 18.52 18.14 18.21 9,449,082 -0.09(-0.51%)
Sep 24, 2014 18.25 18.33 18.13 18.31 8,885,205 +0.45(+2.55%)
Sep 23, 2014 17.80 18.14 17.74 17.85 14,421,501 -0.12(-0.64%)
Sep 22, 2014 18.13 18.14 17.86 17.97 8,335,448 -0.17(-0.94%)
Sep 19, 2014 18.38 18.39 18.13 18.14 13,064,061 -0.05(-0.30%)
Sep 18, 2014 18.25 18.27 18.14 18.19 6,529,665 +0.28(+1.59%)
Sep 17, 2014 18.03 18.04 17.83 17.91 5,830,614 -0.08(-0.43%)
Sep 16, 2014 17.79 18.01 17.74 17.98 7,297,372 +0.13(+0.74%)
Sep 15, 2014 18.00 18.03 17.85 17.85 6,054,216 -0.23(-1.26%)
Sep 12, 2014 18.10 18.14 18.02 18.08 5,421,921 -0.06(-0.35%)
Sep 11, 2014 17.98 18.16 17.96 18.14 9,332,188 -0.12(-0.66%)
Sep 10, 2014 18.15 18.27 18.07 18.26 4,904,843 +0.05(+0.30%)
Sep 09, 2014 18.24 18.24 18.12 18.21 7,483,419 +0.08(+0.42%)
Sep 08, 2014 18.12 18.23 18.09 18.13 9,708,671 -0.25(-1.37%)
Sep 05, 2014 18.38 18.49 18.38 18.38 12,098,230 -0.32(-1.73%)
Sep 04, 2014 18.86 18.87 18.68 18.71 5,805,112 -0.20(-1.07%)
Sep 03, 2014 19.05 19.06 18.82 18.91 8,890,537 +0.12(+0.64%)
Sep 02, 2014 18.64 18.94 18.60 18.79 13,214,309 -0.01(-0.06%)
Aug 29, 2014 18.72 18.80 18.80 18.80 4,504,861 -0.04(-0.20%)
Aug 28, 2014 18.77 18.84 18.76 18.84 4,137,796 -0.07(-0.38%)
Aug 27, 2014 18.78 18.91 18.77 18.91 4,983,620 +0.26(+1.41%)
Aug 26, 2014 18.71 18.73 18.61 18.65 4,882,613 -0.08(-0.44%)
Aug 25, 2014 18.71 18.72 18.63 18.73 4,982,305 +0.07(+0.35%)
Aug 22, 2014 18.60 18.71 18.58 18.66 9,731,256 +0.32(+1.76%)
Aug 21, 2014 18.24 18.39 18.23 18.34 4,713,977 +0.08(+0.42%)
Aug 20, 2014 18.28 18.32 18.18 18.26 4,626,457 -0.10(-0.54%)
Aug 19, 2014 18.36 18.41 18.26 18.36 6,794,112 +0.06(+0.33%)
Aug 18, 2014 18.29 18.34 18.26 18.30 5,395,720 +0.16(+0.88%)
Aug 15, 2014 18.11 18.16 17.98 18.14 11,674,723 +0.22(+1.22%)
Aug 14, 2014 18.05 18.05 17.89 17.92 4,499,462 -0.10(-0.58%)
Aug 13, 2014 18.05 18.06 17.93 18.03 6,307,648 +0.19(+1.09%)
Aug 12, 2014 17.69 17.88 17.69 17.83 5,850,897 +0.11(+0.60%)
Aug 11, 2014 17.74 17.80 17.69 17.73 7,669,067 +0.11(+0.62%)
Aug 08, 2014 17.73 17.73 17.53 17.62 11,604,405 -0.28(-1.59%)
Aug 07, 2014 18.15 18.16 17.84 17.90 9,662,494 -0.31(-1.68%)
Aug 06, 2014 18.22 18.27 18.15 18.21 6,208,449 +0.21(+1.16%)
Aug 05, 2014 18.08 18.12 17.93 18.00 8,141,148 -0.16(-0.90%)
Aug 04, 2014 18.18 18.21 18.04 18.16 5,629,815 +0.18(+0.97%)
Aug 01, 2014 18.07 18.19 17.93 17.99 6,616,681 -0.20(-1.08%)
Jul 31, 2014 18.32 18.38 18.13 18.19 11,691,176 -0.62(-3.29%)
Jul 30, 2014 18.78 18.81 18.63 18.80 8,942,883 -0.06(-0.32%)
Jul 29, 2014 18.98 18.99 18.77 18.87 11,526,979 +0.08(+0.41%)
Jul 28, 2014 18.81 18.88 18.68 18.79 6,905,711 +0.09(+0.47%)
Jul 25, 2014 18.82 18.87 18.66 18.70 13,211,450 +0.36(+1.94%)
Jul 24, 2014 18.37 18.39 18.30 18.35 5,676,118 -0.04(-0.24%)
Jul 23, 2014 18.43 18.47 18.34 18.39 7,604,671 +0.15(+0.81%)
Jul 22, 2014 18.22 18.35 18.20 18.24 10,998,367 +0.14(+0.76%)
Jul 21, 2014 18.19 18.20 18.09 18.10 6,797,393 -0.18(-0.96%)
Jul 18, 2014 18.16 18.32 18.15 18.28 10,405,334 +0.13(+0.72%)
Jul 17, 2014 18.27 18.34 18.10 18.15 17,214,570 -0.22(-1.19%)
Jul 16, 2014 18.43 18.43 18.33 18.37 9,344,262 +0.09(+0.48%)
Jul 15, 2014 18.20 18.28 18.16 18.28 24,342,760 +0.26(+1.46%)
Jul 14, 2014 18.01 18.07 17.90 18.02 10,836,229 +0.20(+1.14%)
Jul 11, 2014 17.68 17.81 17.66 17.81 7,802,268 +0.05(+0.31%)
Jul 10, 2014 17.65 17.79 17.63 17.76 7,347,060 -0.15(-0.83%)
Jul 09, 2014 17.74 17.95 17.70 17.91 8,025,043 +0.08(+0.43%)
Jul 08, 2014 18.06 18.09 17.73 17.83 12,894,824 -0.49(-2.69%)
Jul 07, 2014 18.44 18.45 18.28 18.32 7,788,144 -0.18(-0.98%)
Jul 03, 2014 18.44 18.50 18.50 18.50 5,488,690 +0.19(+1.05%)
Jul 02, 2014 18.45 18.47 18.20 18.31 11,964,558 -0.04(-0.24%)
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.