Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.950 +0.120 (+1.36%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.42 19.44 19.25 19.35 9,304,622 -0.02(-0.12%)
Jun 27, 2014 19.32 19.39 19.25 19.38 8,872,815 +0.14(+0.72%)
Jun 26, 2014 19.08 19.25 19.03 19.24 12,978,138 +0.48(+2.57%)
Jun 25, 2014 18.66 18.77 18.63 18.75 14,112,086 +0.21(+1.12%)
Jun 24, 2014 18.76 18.84 18.47 18.55 20,183,698 -0.30(-1.60%)
Jun 23, 2014 18.87 18.95 18.82 18.85 9,880,557 -0.01(-0.03%)
Jun 20, 2014 18.87 19.01 18.78 18.85 19,290,170 -0.23(-1.22%)
Jun 19, 2014 19.42 19.43 18.98 19.09 19,668,724 -0.49(-2.52%)
Jun 18, 2014 19.39 19.60 19.36 19.58 13,799,060 +0.36(+1.87%)
Jun 17, 2014 19.06 19.26 19.03 19.22 6,695,105 +0.15(+0.79%)
Jun 16, 2014 19.13 19.24 19.02 19.07 7,381,811 +0.01(+0.06%)
Jun 13, 2014 19.02 19.18 18.99 19.06 7,867,149 -0.02(-0.12%)
Jun 12, 2014 19.35 19.35 18.99 19.08 8,440,374 -0.24(-1.23%)
Jun 11, 2014 19.41 19.47 19.21 19.32 9,057,713 -0.93(-4.58%)
Jun 10, 2014 20.22 20.27 20.18 20.24 11,729,434 -0.01(-0.06%)
Jun 06, 2014 20.11 20.27 20.09 20.26 9,769,624 +0.31(+1.57%)
Jun 05, 2014 19.90 20.00 19.79 19.94 9,806,708 +0.11(+0.56%)
Jun 04, 2014 19.82 19.92 19.79 19.83 9,548,446 -0.27(-1.33%)
Jun 03, 2014 20.11 20.14 20.05 20.10 9,793,027 -0.12(-0.60%)
Jun 02, 2014 20.34 20.38 20.19 20.22 8,223,417 -0.07(-0.34%)
May 30, 2014 20.34 20.35 20.25 20.29 7,455,036 -0.02(-0.09%)
May 29, 2014 20.34 20.35 20.26 20.31 8,247,620 +0.05(+0.23%)
May 28, 2014 20.21 20.35 20.18 20.26 10,646,199 +0.05(+0.26%)
May 27, 2014 20.27 20.27 20.13 20.21 9,744,430 +0.16(+0.78%)
May 23, 2014 20.03 20.05 20.05 20.05 7,693,582 +0.10(+0.50%)
May 22, 2014 19.91 19.99 19.86 19.95 6,235,890 -0.00(-0.01%)
May 21, 2014 19.90 20.00 19.87 19.95 16,232,557 +0.13(+0.64%)
May 20, 2014 20.16 20.26 19.77 19.83 25,980,440 -1.22(-5.78%)
May 19, 2014 20.93 21.18 20.90 21.04 11,395,810 -0.08(-0.36%)
May 16, 2014 21.14 21.16 21.03 21.12 9,107,745 +0.09(+0.44%)
May 15, 2014 21.02 21.12 20.90 21.03 20,748,610 -0.46(-2.13%)
May 14, 2014 21.40 21.62 21.39 21.48 7,443,669 +0.01(+0.03%)
May 13, 2014 21.38 21.59 21.30 21.48 16,972,792 -0.43(-1.98%)
May 12, 2014 22.00 22.05 21.84 21.91 7,252,703 -0.11(-0.50%)
May 09, 2014 22.14 22.14 21.90 22.02 11,195,309 -0.15(-0.68%)
May 08, 2014 22.22 22.31 22.12 22.17 13,707,237 +0.06(+0.29%)
May 07, 2014 22.19 22.34 22.07 22.11 13,951,934 +0.11(+0.50%)
May 06, 2014 22.06 22.11 21.91 22.00 6,245,064 +0.17(+0.77%)
May 05, 2014 21.75 21.89 21.61 21.83 4,081,636 +0.10(+0.48%)
May 02, 2014 21.75 21.90 21.67 21.73 7,773,697 +0.12(+0.54%)
May 01, 2014 21.43 21.64 21.36 21.61 14,060,226 -0.39(-1.76%)
Apr 30, 2014 21.88 22.00 21.80 22.00 8,865,051 +0.26(+1.20%)
Apr 29, 2014 21.55 21.78 21.55 21.74 7,180,550 +0.38(+1.76%)
Apr 28, 2014 21.26 21.45 21.15 21.36 10,696,948 +0.11(+0.52%)
Apr 25, 2014 21.29 21.31 21.09 21.25 9,848,139 +0.14(+0.69%)
Apr 24, 2014 20.90 21.11 20.89 21.11 14,562,650 +0.29(+1.39%)
Apr 23, 2014 20.99 20.99 20.80 20.82 11,487,513 -0.36(-1.70%)
Apr 22, 2014 21.11 21.21 21.04 21.18 8,901,091 +0.22(+1.05%)
Apr 21, 2014 20.92 20.98 20.87 20.96 6,791,110 +0.10(+0.47%)
Apr 17, 2014 20.81 20.86 20.86 20.86 20,448,986 +0.20(+0.95%)
Apr 16, 2014 20.59 20.68 20.52 20.66 11,751,666 +0.16(+0.79%)
Apr 15, 2014 20.52 20.60 20.29 20.50 11,952,284 -0.09(-0.42%)
Apr 14, 2014 20.59 20.64 20.46 20.59 7,794,269 +0.07(+0.34%)
Apr 11, 2014 20.72 20.81 20.51 20.52 11,849,956 -0.40(-1.91%)
Apr 10, 2014 21.21 21.29 20.90 20.92 14,264,001 -0.58(-2.70%)
Apr 09, 2014 21.33 21.50 21.22 21.50 11,924,027 +0.63(+3.03%)
Apr 08, 2014 20.84 20.92 20.71 20.86 11,371,830 -0.02(-0.11%)
Apr 07, 2014 21.08 21.12 20.84 20.89 15,118,025 +0.05(+0.25%)
Apr 04, 2014 20.85 21.25 20.73 20.84 28,097,004 -0.18(-0.86%)
Apr 03, 2014 21.12 21.18 20.97 21.02 11,507,813 -0.27(-1.25%)
Apr 02, 2014 21.37 21.43 21.24 21.28 10,519,849 -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.