Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 18.36 18.39 18.28 18.36 7,620,249 +0.08(+0.42%)
Jun 30, 2014 18.35 18.36 18.18 18.28 9,850,557 -0.02(-0.12%)
Jun 27, 2014 18.25 18.31 18.18 18.30 9,393,415 +0.13(+0.72%)
Jun 26, 2014 18.02 18.18 17.98 18.17 13,739,611 +0.45(+2.56%)
Jun 25, 2014 17.63 17.73 17.60 17.72 14,940,092 +0.20(+1.13%)
Jun 24, 2014 17.72 17.79 17.45 17.52 21,367,946 -0.28(-1.60%)
Jun 23, 2014 17.83 17.90 17.78 17.80 10,460,285 -0.01(-0.03%)
Jun 20, 2014 17.82 17.96 17.74 17.81 20,421,992 -0.22(-1.21%)
Jun 19, 2014 18.34 18.36 17.92 18.03 20,822,758 -0.47(-2.52%)
Jun 18, 2014 18.32 18.51 18.28 18.49 14,608,699 +0.34(+1.87%)
Jun 17, 2014 18.00 18.19 17.98 18.15 7,087,931 +0.14(+0.79%)
Jun 16, 2014 18.07 18.18 17.97 18.01 7,814,928 +0.01(+0.06%)
Jun 13, 2014 17.97 18.12 17.94 18.00 8,328,742 -0.02(-0.12%)
Jun 12, 2014 18.27 18.27 17.94 18.02 8,935,600 -0.22(-1.23%)
Jun 11, 2014 18.33 18.39 18.14 18.25 9,589,161 -0.88(-4.58%)
Jun 10, 2014 19.10 19.14 19.06 19.12 12,417,642 -0.01(-0.06%)
Jun 06, 2014 19.00 19.15 18.98 19.13 10,342,842 +0.30(+1.57%)
Jun 05, 2014 18.79 18.89 18.70 18.84 10,382,102 +0.10(+0.56%)
Jun 04, 2014 18.72 18.82 18.70 18.73 10,108,687 -0.25(-1.33%)
Jun 03, 2014 18.99 19.02 18.94 18.99 10,367,619 -0.11(-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.