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 (%)
Oct 31, 2014 18.27 18.36 18.20 18.36 7,171,923 +0.14(+0.76%)
Oct 30, 2014 18.07 18.30 18.07 18.22 5,623,812 +0.03(+0.15%)
Oct 29, 2014 18.24 18.34 18.10 18.19 6,556,372 -0.01(-0.03%)
Oct 28, 2014 18.09 18.20 17.96 18.20 9,707,271 +0.57(+3.26%)
Oct 27, 2014 17.56 17.68 17.83 17.62 6,389,497 -0.20(-1.15%)
Oct 24, 2014 17.82 17.87 17.71 17.83 10,033,226 +0.46(+2.64%)
Oct 23, 2014 17.37 17.49 17.26 17.37 10,091,937 +0.24(+1.42%)
Oct 22, 2014 17.15 17.23 17.12 17.13 7,140,026 -0.15(-0.90%)
Oct 21, 2014 17.08 17.29 17.05 17.28 8,532,884 +0.32(+1.86%)
Oct 20, 2014 16.75 16.99 16.75 16.97 9,033,546 +0.12(+0.72%)
Oct 17, 2014 16.75 16.84 16.70 16.84 13,076,421 +0.45(+2.73%)
Oct 16, 2014 15.89 16.52 15.82 16.40 32,276,280 -0.08(-0.50%)
Oct 15, 2014 16.72 16.73 16.13 16.48 30,008,510 -0.49(-2.87%)
Oct 14, 2014 17.16 17.18 16.94 16.97 23,905,392 -0.05(-0.29%)
Oct 13, 2014 17.11 17.25 16.99 17.02 12,978,668 -0.03(-0.19%)
Oct 10, 2014 17.37 17.42 17.04 17.05 15,231,425 -0.28(-1.59%)
Oct 09, 2014 17.83 17.91 17.30 17.33 16,473,777 -1.06(-5.74%)
Oct 08, 2014 18.23 18.40 18.02 18.38 9,716,959 +0.20(+1.13%)
Oct 07, 2014 18.28 18.39 18.16 18.18 8,661,390 -0.05(-0.27%)
Oct 06, 2014 18.15 18.25 18.09 18.23 8,802,644 +0.26(+1.45%)
Oct 03, 2014 17.94 18.01 17.89 17.97 9,386,284 +0.10(+0.56%)
Oct 02, 2014 18.12 18.14 17.75 17.87 11,620,401 -0.23(-1.25%)
Oct 01, 2014 18.36 18.36 18.07 18.09 8,585,252 -0.08(-0.46%)
Sep 30, 2014 18.39 18.41 18.12 18.18 8,385,866 -0.37(-2.00%)
Sep 29, 2014 18.48 18.62 18.44 18.55 7,599,673 +0.08(+0.42%)
Sep 26, 2014 18.48 18.52 18.35 18.47 6,812,945 +0.08(+0.45%)
Sep 25, 2014 18.69 18.70 18.32 18.39 9,360,152 -0.09(-0.51%)
Sep 24, 2014 18.42 18.50 18.30 18.48 8,801,582 +0.46(+2.55%)
Sep 23, 2014 17.97 18.31 17.91 18.02 14,285,774 -0.12(-0.64%)
Sep 22, 2014 18.30 18.32 18.03 18.14 8,256,999 -0.17(-0.94%)
Sep 19, 2014 18.55 18.56 18.30 18.31 12,941,109 -0.06(-0.30%)
Sep 18, 2014 18.43 18.45 18.31 18.36 6,468,212 +0.29(+1.59%)
Sep 17, 2014 18.20 18.21 17.99 18.08 5,775,739 -0.08(-0.43%)
Sep 16, 2014 17.96 18.18 17.91 18.15 7,228,693 +0.13(+0.74%)
Sep 15, 2014 18.17 18.20 18.02 18.02 5,997,237 -0.23(-1.26%)
Sep 12, 2014 18.27 18.31 18.19 18.25 5,370,893 -0.06(-0.35%)
Sep 11, 2014 18.15 18.34 18.13 18.32 9,244,358 -0.12(-0.66%)
Sep 10, 2014 18.32 18.44 18.24 18.44 4,858,681 +0.06(+0.30%)
Sep 09, 2014 18.41 18.41 18.29 18.38 7,412,989 +0.08(+0.42%)
Sep 08, 2014 18.29 18.40 18.27 18.30 9,617,298 -0.25(-1.37%)
Sep 05, 2014 18.56 18.67 18.56 18.56 11,984,368 -0.33(-1.73%)
Sep 04, 2014 19.04 19.05 18.86 18.88 5,750,477 -0.20(-1.07%)
Sep 03, 2014 19.23 19.24 18.99 19.09 8,806,864 +0.12(+0.64%)
Sep 02, 2014 18.82 19.12 18.77 18.97 13,089,943 -0.01(-0.06%)
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%)
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.