Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.90 18.98 18.98 18.98 4,462,464 -0.04(-0.20%)
Aug 28, 2014 18.95 19.02 18.94 19.02 4,098,853 -0.07(-0.38%)
Aug 27, 2014 18.96 19.09 18.95 19.09 4,936,717 +0.27(+1.41%)
Aug 26, 2014 18.88 18.91 18.79 18.82 4,836,660 -0.08(-0.44%)
Aug 25, 2014 18.89 18.90 18.81 18.91 4,935,414 +0.07(+0.35%)
Aug 22, 2014 18.77 18.88 18.75 18.84 9,639,670 +0.33(+1.76%)
Aug 21, 2014 18.41 18.56 18.40 18.51 4,669,612 +0.08(+0.42%)
Aug 20, 2014 18.45 18.49 18.35 18.44 4,582,916 -0.10(-0.54%)
Aug 19, 2014 18.54 18.58 18.44 18.54 6,730,169 +0.06(+0.33%)
Aug 18, 2014 18.46 18.51 18.43 18.48 5,344,938 +0.16(+0.87%)
Aug 15, 2014 18.28 18.34 18.15 18.32 11,564,847 +0.22(+1.22%)
Aug 14, 2014 18.23 18.23 18.06 18.09 4,457,115 -0.10(-0.58%)
Aug 13, 2014 18.23 18.23 18.11 18.20 6,248,284 +0.20(+1.09%)
Aug 12, 2014 17.86 18.05 17.86 18.00 5,795,831 +0.11(+0.60%)
Aug 11, 2014 17.91 17.97 17.86 17.89 7,596,890 +0.11(+0.62%)
Aug 08, 2014 17.89 17.90 17.70 17.78 11,495,190 -0.29(-1.59%)
Aug 07, 2014 18.32 18.34 18.01 18.07 9,571,556 -0.31(-1.68%)
Aug 06, 2014 18.40 18.44 18.32 18.38 6,150,018 +0.21(+1.16%)
Aug 05, 2014 18.25 18.29 18.10 18.17 8,064,528 -0.17(-0.90%)
Aug 04, 2014 18.35 18.39 18.22 18.34 5,576,830 +0.18(+0.97%)
Aug 01, 2014 18.24 18.36 18.11 18.16 6,554,409 -0.20(-1.08%)
Jul 31, 2014 18.49 18.55 18.30 18.36 11,581,145 -0.62(-3.29%)
Jul 30, 2014 18.96 18.99 18.81 18.98 8,858,717 -0.06(-0.32%)
Jul 29, 2014 19.16 19.17 18.95 19.04 11,418,493 +0.08(+0.41%)
Jul 28, 2014 18.99 19.06 18.85 18.97 6,840,718 +0.09(+0.47%)
Jul 25, 2014 19.00 19.04 18.83 18.88 13,087,111 +0.36(+1.94%)
Jul 24, 2014 18.55 18.57 18.47 18.52 5,622,698 -0.04(-0.24%)
Jul 23, 2014 18.60 18.64 18.51 18.56 7,533,100 +0.15(+0.81%)
Jul 22, 2014 18.39 18.52 18.37 18.41 10,894,857 +0.14(+0.76%)
Jul 21, 2014 18.36 18.38 18.27 18.28 6,733,419 -0.18(-0.96%)
Jul 18, 2014 18.33 18.50 18.32 18.45 10,307,404 +0.13(+0.72%)
Jul 17, 2014 18.44 18.51 18.27 18.32 17,052,556 -0.22(-1.19%)
Jul 16, 2014 18.61 18.61 18.51 18.54 9,256,319 +0.09(+0.48%)
Jul 15, 2014 18.38 18.45 18.34 18.45 24,113,660 +0.27(+1.46%)
Jul 14, 2014 18.18 18.24 18.07 18.19 10,734,244 +0.20(+1.14%)
Jul 11, 2014 17.85 17.98 17.82 17.98 7,728,837 +0.06(+0.31%)
Jul 10, 2014 17.82 17.96 17.80 17.93 7,277,913 -0.15(-0.83%)
Jul 09, 2014 17.91 18.12 17.86 18.08 7,949,516 +0.08(+0.43%)
Jul 08, 2014 18.23 18.27 17.90 18.00 12,773,465 -0.50(-2.69%)
Jul 07, 2014 18.61 18.63 18.46 18.50 7,714,847 -0.18(-0.98%)
Jul 03, 2014 18.61 18.68 18.68 18.68 5,437,034 +0.19(+1.05%)
Jul 02, 2014 18.63 18.65 18.38 18.49 11,851,954 -0.04(-0.24%)
Jul 01, 2014 18.54 18.56 18.45 18.53 7,548,531 +0.08(+0.42%)
Jun 30, 2014 18.52 18.53 18.35 18.45 9,757,849 -0.02(-0.12%)
Jun 27, 2014 18.43 18.49 18.35 18.48 9,305,009 +0.13(+0.72%)
Jun 26, 2014 18.19 18.35 18.15 18.34 13,610,301 +0.46(+2.56%)
Jun 25, 2014 17.80 17.90 17.76 17.88 14,799,484 +0.20(+1.13%)
Jun 24, 2014 17.89 17.96 17.61 17.68 21,166,842 -0.29(-1.60%)
Jun 23, 2014 17.99 18.07 17.95 17.97 10,361,838 -0.01(-0.03%)
Jun 20, 2014 17.99 18.13 17.91 17.98 20,229,792 -0.22(-1.21%)
Jun 19, 2014 18.51 18.53 18.09 18.20 20,626,786 -0.47(-2.52%)
Jun 18, 2014 18.49 18.69 18.46 18.67 14,471,210 +0.34(+1.87%)
Jun 17, 2014 18.17 18.36 18.15 18.33 7,021,223 +0.14(+0.79%)
Jun 16, 2014 18.24 18.35 18.14 18.18 7,741,379 +0.01(+0.06%)
Jun 13, 2014 18.14 18.29 18.11 18.17 8,250,357 -0.02(-0.12%)
Jun 12, 2014 18.45 18.45 18.11 18.19 8,851,503 -0.23(-1.23%)
Jun 11, 2014 18.51 18.57 18.32 18.42 9,498,913 -0.88(-4.58%)
Jun 10, 2014 19.28 19.33 19.24 19.30 12,300,774 -0.01(-0.06%)
Jun 06, 2014 19.18 19.33 19.16 19.32 10,245,501 +0.30(+1.57%)
Jun 05, 2014 18.97 19.07 18.87 19.02 10,284,392 +0.11(+0.56%)
Jun 04, 2014 18.90 18.99 18.87 18.91 10,013,550 -0.25(-1.33%)
Jun 03, 2014 19.17 19.20 19.12 19.17 10,270,045 -0.12(-0.60%)
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.