Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.25 +0.07 (+0.69%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 19.52 19.59 19.40 19.45 4,876,852 -0.23(-1.18%)
Apr 29, 2015 19.71 19.80 19.57 19.69 6,752,498 +0.20(+1.05%)
Apr 28, 2015 19.33 19.50 19.25 19.48 4,935,020 +0.04(+0.23%)
Apr 27, 2015 19.51 19.56 19.42 19.44 5,272,363 -0.02(-0.09%)
Apr 24, 2015 19.56 19.56 19.41 19.45 6,137,709 +0.29(+1.50%)
Apr 23, 2015 19.06 19.20 19.00 19.17 6,318,977 +0.27(+1.40%)
Apr 22, 2015 18.78 18.94 18.73 18.90 4,819,671 +0.14(+0.74%)
Apr 21, 2015 18.70 18.80 18.64 18.76 4,417,023 -0.02(-0.12%)
Apr 20, 2015 18.76 18.85 18.67 18.78 3,993,639 +0.06(+0.29%)
Apr 17, 2015 18.77 18.78 18.59 18.73 6,041,062 -0.04(-0.21%)
Apr 16, 2015 18.82 18.83 18.70 18.77 4,521,610 +0.08(+0.41%)
Apr 15, 2015 18.65 18.72 18.56 18.69 6,106,928 -0.07(-0.35%)
Apr 14, 2015 18.73 18.78 18.64 18.76 6,602,744 +0.33(+1.77%)
Apr 13, 2015 18.43 18.58 18.43 18.43 4,580,560 -0.10(-0.54%)
Apr 10, 2015 18.33 18.57 18.33 18.53 5,598,808 +0.17(+0.93%)
Apr 09, 2015 18.39 18.46 18.32 18.36 3,588,219 +0.01(+0.06%)
Apr 08, 2015 18.49 18.53 18.27 18.35 4,953,822 +0.02(+0.09%)
Apr 07, 2015 18.49 18.54 18.33 18.33 5,057,809 +0.08(+0.42%)
Apr 06, 2015 18.12 18.32 18.11 18.25 3,967,413 +0.08(+0.43%)
Apr 02, 2015 18.08 18.18 18.18 18.18 4,518,557 +0.10(+0.55%)
Apr 01, 2015 17.99 18.11 17.95 18.08 6,661,342 +0.02(+0.09%)
Mar 31, 2015 18.03 18.19 18.01 18.06 6,414,753 -0.30(-1.63%)
Mar 30, 2015 18.28 18.42 18.28 18.36 4,913,267 -0.13(-0.72%)
Mar 27, 2015 18.59 18.62 18.43 18.49 5,996,648 +0.14(+0.78%)
Mar 26, 2015 18.48 18.51 18.30 18.35 6,620,332 -0.02(-0.12%)
Mar 25, 2015 18.58 18.59 18.36 18.37 7,751,358 -0.17(-0.92%)
Mar 24, 2015 18.73 18.80 18.51 18.54 5,731,538 -0.18(-0.97%)
Mar 23, 2015 18.74 18.79 18.65 18.72 4,565,905 -0.04(-0.24%)
Mar 20, 2015 18.69 18.92 18.60 18.77 9,585,452 +0.45(+2.44%)
Mar 19, 2015 18.45 18.50 18.28 18.32 6,773,855 -0.21(-1.13%)
Mar 18, 2015 18.25 18.59 18.17 18.53 10,096,144 +0.46(+2.54%)
Mar 17, 2015 17.92 18.08 17.92 18.07 4,603,080 -0.11(-0.61%)
Mar 16, 2015 18.07 18.24 18.03 18.18 5,886,575 +0.29(+1.64%)
Mar 13, 2015 17.80 17.91 17.72 17.89 5,136,448 -0.02(-0.09%)
Mar 12, 2015 18.03 18.04 17.78 17.91 6,367,834 +0.06(+0.31%)
Mar 11, 2015 17.97 17.99 17.81 17.85 8,343,884 -0.08(-0.46%)
Mar 10, 2015 18.22 18.22 17.92 17.93 5,878,541 -0.32(-1.73%)
Mar 09, 2015 18.33 18.35 18.22 18.25 4,620,614 +0.03(+0.15%)
Mar 06, 2015 18.56 18.59 18.16 18.22 9,572,638 -0.77(-4.07%)
Mar 05, 2015 19.08 19.13 18.95 18.99 5,489,325 -0.13(-0.66%)
Mar 04, 2015 19.14 19.17 18.99 19.12 4,312,173 -0.01(-0.06%)
Mar 03, 2015 19.13 19.18 19.08 19.13 4,644,862 +0.02(+0.12%)
Mar 02, 2015 19.13 19.13 19.02 19.11 3,975,467 +0.01(+0.06%)
Feb 27, 2015 19.09 19.19 19.06 19.10 4,101,220 -0.01(-0.06%)
Feb 26, 2015 19.07 19.14 19.02 19.11 4,679,057 -0.01(-0.07%)
Feb 25, 2015 19.13 19.19 19.01 19.12 6,366,014 -0.11(-0.59%)
Feb 24, 2015 19.27 19.35 19.13 19.24 11,003,272 -0.65(-3.25%)
Feb 23, 2015 19.80 19.91 19.74 19.88 5,845,008 +0.04(+0.20%)
Feb 20, 2015 19.60 19.87 19.53 19.85 10,015,556 +0.38(+1.96%)
Feb 19, 2015 19.34 19.52 19.27 19.46 4,630,926 +0.20(+1.06%)
Feb 18, 2015 19.34 19.40 19.12 19.26 7,033,345 -0.34(-1.75%)
Feb 17, 2015 19.58 19.67 19.54 19.60 4,095,153 -0.21(-1.06%)
Feb 13, 2015 19.69 19.81 19.81 19.81 3,961,608 +0.08(+0.39%)
Feb 12, 2015 19.57 19.74 19.51 19.74 5,862,426 +0.38(+1.94%)
Feb 11, 2015 19.34 19.39 19.26 19.36 3,910,564 -0.12(-0.60%)
Feb 10, 2015 19.37 19.53 19.27 19.48 8,718,861 +0.30(+1.56%)
Feb 09, 2015 19.19 19.28 19.12 19.18 6,163,714 -0.22(-1.11%)
Feb 06, 2015 19.46 19.59 19.34 19.39 6,168,610 -0.05(-0.26%)
Feb 05, 2015 19.53 19.54 19.36 19.44 8,444,301 -0.32(-1.59%)
Feb 04, 2015 19.67 19.90 19.66 19.76 7,947,142 -0.09(-0.45%)
Feb 03, 2015 19.56 19.88 19.55 19.85 5,785,203 +0.40(+2.07%)
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.