Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

17.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.92 14.21 13.58 13.77 5,619,779 -0.37(-2.62%)
Mar 30, 2020 14.07 14.24 13.73 14.14 3,839,974 -0.18(-1.26%)
Mar 27, 2020 14.27 14.62 13.80 14.32 3,712,000 -0.47(-3.18%)
Mar 26, 2020 13.71 14.98 13.70 14.79 7,670,314 +1.15(+8.43%)
Mar 25, 2020 13.51 14.08 13.33 13.64 4,920,075 +0.62(+4.76%)
Mar 24, 2020 13.20 13.29 12.69 13.02 4,742,018 +0.48(+3.83%)
Mar 23, 2020 12.92 13.05 12.41 12.54 9,663,280 -0.14(-1.10%)
Mar 20, 2020 13.74 13.86 12.67 12.68 8,081,500 -0.97(-7.11%)
Mar 19, 2020 12.94 13.91 12.85 13.65 9,365,454 +1.05(+8.33%)
Mar 18, 2020 12.75 13.15 12.08 12.60 8,357,249 -0.48(-3.67%)
Mar 17, 2020 11.78 13.21 11.60 13.08 6,074,370 +1.49(+12.86%)
Mar 16, 2020 11.58 12.11 11.46 11.59 6,378,014 -2.11(-15.40%)
Mar 13, 2020 13.94 13.97 12.98 13.70 6,007,100 +0.30(+2.24%)
Mar 12, 2020 13.46 13.79 12.73 13.40 7,672,559 -1.57(-10.49%)
Mar 11, 2020 15.29 15.40 14.82 14.97 5,542,898 -1.17(-7.25%)
Mar 10, 2020 16.33 16.40 15.62 16.14 8,574,724 +0.23(+1.45%)
Mar 09, 2020 16.50 16.92 15.90 15.91 5,375,547 -1.85(-10.42%)
Mar 06, 2020 17.66 17.87 17.50 17.76 2,843,100 -0.29(-1.61%)
Mar 05, 2020 17.97 18.30 17.83 18.05 4,682,506 -0.17(-0.93%)
Mar 04, 2020 17.66 18.24 17.51 18.22 4,978,816 +1.34(+7.94%)
Mar 03, 2020 17.23 17.46 16.76 16.88 5,365,678 -0.48(-2.76%)
Mar 02, 2020 17.01 17.36 16.87 17.36 7,751,527 -0.14(-0.80%)
Feb 28, 2020 17.19 17.50 16.91 17.50 8,288,500 -0.49(-2.72%)
Feb 27, 2020 18.04 18.38 17.98 17.99 4,687,687 -0.64(-3.44%)
Feb 26, 2020 18.64 18.93 18.61 18.63 2,705,825 -0.19(-1.01%)
Feb 25, 2020 19.30 19.33 18.74 18.82 2,516,801 -0.48(-2.49%)
Feb 24, 2020 19.31 19.46 19.15 19.30 2,947,620 -0.76(-3.79%)
Feb 21, 2020 20.02 20.08 19.94 20.06 1,925,300 +0.06(+0.30%)
Feb 20, 2020 20.03 20.10 19.90 20.00 2,714,670 -0.04(-0.20%)
Feb 19, 2020 20.18 20.25 20.04 20.04 3,322,179 -0.16(-0.79%)
Feb 18, 2020 19.51 20.21 19.48 20.20 8,361,683 +0.74(+3.80%)
Feb 14, 2020 19.58 19.58 19.43 19.46 1,541,900 -0.21(-1.07%)
Feb 13, 2020 19.63 19.86 19.61 19.67 2,062,482 -0.06(-0.30%)
Feb 12, 2020 19.70 19.77 19.63 19.73 2,308,709 +0.35(+1.81%)
Feb 11, 2020 19.40 19.52 19.36 19.38 2,110,722 +0.05(+0.26%)
Feb 10, 2020 19.52 19.54 19.27 19.33 2,101,618 -0.36(-1.83%)
Feb 07, 2020 19.93 19.95 19.67 19.69 4,180,400 +0.13(+0.66%)
Feb 06, 2020 19.33 19.57 19.33 19.56 3,761,567 +0.62(+3.27%)
Feb 05, 2020 19.31 19.35 18.78 18.94 5,586,637 -0.70(-3.56%)
Feb 04, 2020 19.75 19.78 19.58 19.64 2,927,589 +0.06(+0.31%)
Feb 03, 2020 19.60 19.74 19.52 19.58 1,772,633 -0.03(-0.15%)
Jan 31, 2020 19.69 19.71 19.54 19.61 1,654,500 -0.15(-0.76%)
Jan 30, 2020 19.61 19.77 19.51 19.76 3,235,405 -0.39(-1.94%)
Jan 29, 2020 20.21 20.25 20.11 20.15 2,067,543 -0.18(-0.89%)
Jan 28, 2020 20.19 20.37 20.18 20.33 2,004,508 +0.26(+1.30%)
Jan 27, 2020 20.17 20.20 19.97 20.07 2,921,730 -0.33(-1.62%)
Jan 24, 2020 20.40 20.42 20.23 20.40 4,358,400 +0.11(+0.54%)
Jan 23, 2020 20.18 20.31 20.05 20.29 2,429,380 +0.35(+1.76%)
Jan 22, 2020 20.16 20.17 19.92 19.94 2,750,837 -0.22(-1.09%)
Jan 21, 2020 20.19 20.22 20.11 20.16 2,303,540 +0.07(+0.35%)
Jan 17, 2020 20.17 20.19 19.97 20.09 2,420,000 -0.21(-1.03%)
Jan 16, 2020 20.37 20.38 20.22 20.30 3,229,494 -0.13(-0.64%)
Jan 15, 2020 20.40 20.53 20.39 20.43 2,214,743 +0.06(+0.29%)
Jan 14, 2020 20.21 20.46 20.13 20.37 4,800,883 +0.67(+3.40%)
Jan 13, 2020 19.55 19.70 19.51 19.70 2,323,958 +0.01(+0.05%)
Jan 10, 2020 19.89 19.95 19.69 19.69 2,460,800 -0.19(-0.96%)
Jan 09, 2020 19.66 19.88 19.62 19.88 3,800,125 +0.58(+3.01%)
Jan 08, 2020 19.21 19.36 19.20 19.30 1,546,895 +0.09(+0.47%)
Jan 07, 2020 19.36 19.36 19.13 19.21 2,543,429 -0.13(-0.67%)
Jan 06, 2020 19.24 19.39 19.20 19.34 1,809,417 +0.05(+0.26%)
Jan 03, 2020 19.34 19.39 19.29 19.29 1,453,100 -0.14(-0.72%)
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.