Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.48 -0.20 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.43 21.45 21.24 21.35 8,432,127 -0.03(-0.12%)
Jun 27, 2014 21.32 21.39 21.24 21.38 8,040,811 +0.15(+0.72%)
Jun 26, 2014 21.05 21.24 21.00 21.23 11,761,177 +0.53(+2.57%)
Jun 25, 2014 20.59 20.71 20.55 20.70 12,788,795 +0.23(+1.12%)
Jun 24, 2014 20.70 20.79 20.38 20.47 18,291,072 -0.33(-1.60%)
Jun 23, 2014 20.82 20.91 20.77 20.80 8,954,057 -0.01(-0.03%)
Jun 20, 2014 20.82 20.98 20.72 20.80 17,481,330 -0.26(-1.21%)
Jun 19, 2014 21.42 21.44 20.94 21.06 17,824,386 -0.54(-2.52%)
Jun 18, 2014 21.40 21.62 21.36 21.60 12,505,121 +0.40(+1.87%)
Jun 17, 2014 21.03 21.25 21.00 21.21 6,067,305 +0.17(+0.79%)
Jun 16, 2014 21.11 21.23 20.99 21.04 6,689,618 +0.01(+0.06%)
Jun 13, 2014 20.99 21.16 20.96 21.03 7,129,446 -0.03(-0.12%)
Jun 12, 2014 21.35 21.35 20.96 21.05 7,648,919 -0.26(-1.23%)
Jun 11, 2014 21.42 21.49 21.19 21.32 8,208,371 -1.02(-4.58%)
Jun 10, 2014 22.31 22.36 22.26 22.34 10,629,565 -0.01(-0.06%)
Jun 06, 2014 22.19 22.37 22.17 22.35 8,853,526 +0.35(+1.57%)
Jun 05, 2014 21.96 22.07 21.84 22.01 8,887,133 +0.12(+0.56%)
Jun 04, 2014 21.87 21.98 21.84 21.89 8,653,088 -0.29(-1.33%)
Jun 03, 2014 22.19 22.22 22.12 22.18 8,874,735 -0.13(-0.60%)
Jun 02, 2014 22.45 22.49 22.28 22.31 7,452,307 -0.08(-0.34%)
May 30, 2014 22.44 22.45 22.35 22.39 6,755,977 -0.02(-0.09%)
May 29, 2014 22.44 22.46 22.36 22.41 7,474,240 +0.05(+0.23%)
May 28, 2014 22.30 22.45 22.27 22.36 9,647,904 +0.06(+0.26%)
May 27, 2014 22.36 22.37 22.21 22.30 8,830,694 +0.17(+0.78%)
May 23, 2014 22.10 22.13 22.13 22.13 6,972,154 +0.11(+0.50%)
May 22, 2014 21.97 22.06 21.92 22.02 5,651,151 -0.00(-0.00%)
May 21, 2014 21.96 22.07 21.92 22.02 14,710,430 +0.14(+0.64%)
May 20, 2014 22.25 22.36 21.81 21.88 23,544,252 -1.34(-5.78%)
May 19, 2014 23.10 23.38 23.06 23.22 10,327,224 -0.08(-0.36%)
May 16, 2014 23.32 23.35 23.20 23.30 8,253,711 +0.10(+0.44%)
May 15, 2014 23.20 23.30 23.06 23.20 18,803,012 -0.51(-2.13%)
May 14, 2014 23.62 23.86 23.61 23.71 6,745,676 +0.01(+0.03%)
May 13, 2014 23.59 23.82 23.50 23.70 15,381,253 -0.48(-1.98%)
May 12, 2014 24.28 24.33 24.10 24.18 6,572,616 -0.12(-0.50%)
May 09, 2014 24.43 24.43 24.16 24.30 10,145,524 -0.17(-0.68%)
May 08, 2014 24.51 24.62 24.41 24.47 12,421,909 +0.07(+0.29%)
May 07, 2014 24.48 24.65 24.35 24.40 12,643,660 +0.12(+0.50%)
May 06, 2014 24.35 24.40 24.18 24.28 5,659,464 +0.19(+0.77%)
May 05, 2014 24.00 24.16 23.84 24.09 3,698,900 +0.12(+0.48%)
May 02, 2014 24.00 24.17 23.91 23.98 7,044,757 +0.13(+0.54%)
May 01, 2014 23.65 23.88 23.57 23.85 12,741,797 -0.43(-1.77%)
Apr 30, 2014 24.15 24.28 24.05 24.28 8,033,775 +0.29(+1.20%)
Apr 29, 2014 23.78 24.03 23.78 23.99 6,507,229 +0.42(+1.76%)
Apr 28, 2014 23.46 23.67 23.34 23.57 9,693,895 +0.12(+0.52%)
Apr 25, 2014 23.49 23.51 23.27 23.45 8,924,678 +0.16(+0.69%)
Apr 24, 2014 23.06 23.29 23.05 23.29 13,197,109 +0.32(+1.39%)
Apr 23, 2014 23.16 23.16 22.95 22.97 10,410,329 -0.40(-1.70%)
Apr 22, 2014 23.30 23.41 23.21 23.37 8,066,435 +0.24(+1.05%)
Apr 21, 2014 23.08 23.15 23.03 23.13 6,154,307 +0.11(+0.47%)
Apr 17, 2014 22.97 23.02 23.02 23.02 18,531,482 +0.22(+0.95%)
Apr 16, 2014 22.72 22.83 22.64 22.80 10,649,712 +0.18(+0.79%)
Apr 15, 2014 22.64 22.73 22.39 22.62 10,831,518 -0.10(-0.42%)
Apr 14, 2014 22.72 22.77 22.58 22.72 7,063,400 +0.08(+0.34%)
Apr 11, 2014 22.86 22.96 22.63 22.64 10,738,785 -0.44(-1.91%)
Apr 10, 2014 23.40 23.50 23.06 23.08 12,926,465 -0.64(-2.70%)
Apr 09, 2014 23.54 23.73 23.42 23.72 10,805,911 +0.70(+3.03%)
Apr 08, 2014 22.99 23.08 22.86 23.02 10,305,493 -0.03(-0.11%)
Apr 07, 2014 23.27 23.30 23.00 23.05 13,700,407 +0.06(+0.25%)
Apr 04, 2014 23.01 23.45 22.88 22.99 25,462,346 -0.20(-0.86%)
Apr 03, 2014 23.30 23.37 23.15 23.19 10,428,725 -0.29(-1.25%)
Apr 02, 2014 23.59 23.64 23.43 23.48 9,533,402 -0.01(-0.03%)
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.