Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vodafone Grp Plc ADR (NQ: VOD )

8.620 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.955 8.964 8.822 8.832 4,866,468 -0.04(-0.43%)
Aug 30, 2023 8.898 8.955 8.870 8.870 3,407,232 +0.08(+0.86%)
Aug 29, 2023 8.737 8.813 8.713 8.794 4,099,408 +0.15(+1.75%)
Aug 28, 2023 8.633 8.699 8.623 8.642 3,281,532 +0.07(+0.77%)
Aug 25, 2023 8.633 8.652 8.528 8.576 4,465,747 -0.05(-0.55%)
Aug 24, 2023 8.642 8.727 8.614 8.623 4,193,393 -0.09(-0.98%)
Aug 23, 2023 8.566 8.737 8.557 8.709 4,782,095 +0.13(+1.55%)
Aug 22, 2023 8.680 8.680 8.576 8.576 3,922,311 -0.05(-0.55%)
Aug 21, 2023 8.661 8.661 8.576 8.623 4,030,500 -0.01(-0.11%)
Aug 18, 2023 8.585 8.671 8.585 8.633 5,196,062 -0.03(-0.33%)
Aug 17, 2023 8.633 8.680 8.595 8.661 5,136,424 +0.06(+0.66%)
Aug 16, 2023 8.585 8.661 8.585 8.604 3,523,277 -0.03(-0.33%)
Aug 15, 2023 8.661 8.694 8.614 8.633 4,836,814 -0.12(-1.41%)
Aug 14, 2023 8.737 8.803 8.699 8.756 4,882,571 -0.09(-0.96%)
Aug 11, 2023 8.851 8.889 8.822 8.841 3,648,170 -0.02(-0.21%)
Aug 10, 2023 8.870 8.936 8.851 8.860 4,517,498 +0.05(+0.54%)
Aug 09, 2023 8.746 8.841 8.737 8.813 4,528,981 +0.02(+0.22%)
Aug 08, 2023 8.737 8.794 8.702 8.794 3,720,783 -0.09(-0.96%)
Aug 07, 2023 8.889 8.889 8.813 8.879 4,676,158 -0.01(-0.11%)
Aug 04, 2023 8.832 8.983 8.813 8.889 6,176,925 +0.11(+1.30%)
Aug 03, 2023 8.756 8.813 8.727 8.775 4,543,161 -0.16(-1.80%)
Aug 02, 2023 9.088 9.088 8.926 8.936 7,419,793 -0.04(-0.42%)
Aug 01, 2023 9.040 9.078 8.964 8.974 3,644,793 -0.14(-1.56%)
Jul 31, 2023 9.173 9.239 9.097 9.116 4,673,200 -0.12(-1.33%)
Jul 28, 2023 9.258 9.323 9.239 9.239 5,942,997 +0.04(+0.41%)
Jul 27, 2023 9.400 9.410 9.182 9.201 5,308,659 -0.30(-3.19%)
Jul 26, 2023 9.362 9.590 9.329 9.505 9,634,540 +0.23(+2.45%)
Jul 25, 2023 9.324 9.324 9.215 9.277 5,787,310 -0.04(-0.41%)
Jul 24, 2023 9.287 9.400 9.239 9.315 9,183,371 +0.31(+3.47%)
Jul 21, 2023 9.050 9.059 8.955 9.002 3,988,580 -0.03(-0.31%)
Jul 20, 2023 9.078 9.135 9.021 9.031 4,235,156 -0.01(-0.10%)
Jul 19, 2023 9.002 9.097 8.998 9.040 6,205,641 +0.15(+1.71%)
Jul 18, 2023 8.822 8.941 8.822 8.889 6,105,811 -0.10(-1.16%)
Jul 17, 2023 9.088 9.088 8.974 8.993 5,499,837 -0.08(-0.84%)
Jul 14, 2023 9.116 9.116 9.021 9.069 5,727,402 -0.02(-0.21%)
Jul 13, 2023 9.002 9.107 8.983 9.088 6,344,325 +0.09(+1.05%)
Jul 12, 2023 8.964 9.031 8.955 8.993 4,993,885 +0.17(+1.93%)
Jul 11, 2023 8.680 8.822 8.661 8.822 5,284,353 +0.18(+2.08%)
Jul 10, 2023 8.656 8.694 8.581 8.642 6,390,415 -0.02(-0.22%)
Jul 07, 2023 8.538 8.709 8.538 8.661 6,750,944 +0.02(+0.22%)
Jul 06, 2023 8.614 8.652 8.528 8.642 7,742,742 -0.12(-1.41%)
Jul 05, 2023 8.851 8.860 8.737 8.765 7,302,056 -0.25(-2.73%)
Jul 03, 2023 8.936 9.017 8.926 9.012 3,053,479 +0.06(+0.63%)
Jun 30, 2023 8.945 8.974 8.908 8.955 6,674,821 +0.04(+0.43%)
Jun 29, 2023 8.832 8.936 8.832 8.917 5,121,139 +0.06(+0.64%)
Jun 28, 2023 8.860 8.884 8.813 8.860 3,799,475 +0.02(+0.21%)
Jun 27, 2023 8.671 8.879 8.642 8.841 7,319,723 +0.31(+3.67%)
Jun 26, 2023 8.604 8.618 8.462 8.528 10,365,267 -0.22(-2.49%)
Jun 23, 2023 8.727 8.803 8.704 8.746 4,526,409 +0.05(+0.54%)
Jun 22, 2023 8.709 8.718 8.666 8.699 6,577,054 -0.09(-1.08%)
Jun 21, 2023 8.765 8.832 8.718 8.794 4,624,280 -0.05(-0.54%)
Jun 20, 2023 8.884 8.898 8.803 8.841 4,621,573 -0.13(-1.48%)
Jun 16, 2023 8.974 8.998 8.927 8.974 4,382,799 -0.01(-0.11%)
Jun 15, 2023 8.841 9.026 8.808 8.983 9,000,153 -1.86(-17.15%)
May 08, 2023 10.91 10.91 10.80 10.84 3,275,399 -0.01(-0.08%)
May 05, 2023 10.80 10.96 10.75 10.85 6,056,161 +0.09(+0.84%)
May 04, 2023 10.83 10.88 10.74 10.76 4,207,615 -0.10(-0.92%)
May 03, 2023 10.87 10.95 10.84 10.86 5,195,205 +0.25(+2.40%)
May 02, 2023 10.67 10.68 10.54 10.61 4,365,944 -0.15(-1.43%)
May 01, 2023 10.90 10.90 10.73 10.76 3,702,670 -0.09(-0.84%)
Apr 28, 2023 10.88 10.93 10.84 10.85 3,797,644 -0.04(-0.33%)
Apr 27, 2023 10.73 10.93 10.70 10.89 7,112,868 +0.29(+2.74%)
Apr 26, 2023 10.34 10.75 10.34 10.60 13,918,923 +0.39(+3.83%)
Apr 25, 2023 10.24 10.27 10.16 10.21 5,671,619 +0.07(+0.72%)
Apr 24, 2023 10.15 10.17 10.09 10.14 4,975,964 -0.01(-0.09%)
Apr 21, 2023 10.14 10.18 10.10 10.14 6,251,823 +0.05(+0.54%)
Apr 20, 2023 10.17 10.19 10.05 10.09 3,376,852 -0.11(-1.07%)
Apr 19, 2023 10.24 10.24 10.18 10.20 2,564,150 -0.08(-0.80%)
Apr 18, 2023 10.39 10.39 10.28 10.28 3,554,316 -0.11(-1.09%)
Apr 17, 2023 10.41 10.42 10.34 10.39 4,038,353 +0.07(+0.66%)
Apr 14, 2023 10.41 10.43 10.29 10.33 4,279,229 -0.06(-0.61%)
Apr 13, 2023 10.37 10.41 10.34 10.39 3,113,367 +0.02(+0.18%)
Apr 12, 2023 10.43 10.45 10.34 10.37 3,356,374 -0.01(-0.09%)
Apr 11, 2023 10.31 10.41 10.31 10.38 3,359,603 +0.05(+0.53%)
Apr 10, 2023 10.24 10.35 10.23 10.33 2,785,532 +0.04(+0.35%)
Apr 06, 2023 10.30 10.36 10.27 10.29 4,237,266 +0.15(+1.43%)
Apr 05, 2023 10.06 10.15 10.05 10.14 6,064,323 +0.21(+2.10%)
Apr 04, 2023 10.02 10.04 9.863 9.935 4,593,592 -0.16(-1.62%)
Apr 03, 2023 10.08 10.11 10.01 10.10 4,733,991 +0.07(+0.72%)
Mar 31, 2023 10.02 10.04 9.972 10.03 3,464,878 +0.00(+0.00%)
Mar 30, 2023 10.04 10.09 10.00 10.03 2,872,919 +0.02(+0.18%)
Mar 29, 2023 10.01 10.06 9.981 10.01 4,476,651 +0.15(+1.47%)
Mar 28, 2023 9.835 9.954 9.826 9.863 6,196,913 -0.05(-0.46%)
Mar 27, 2023 9.899 9.963 9.872 9.908 3,268,540 +0.05(+0.55%)
Mar 24, 2023 9.845 9.867 9.747 9.854 4,175,222 -0.17(-1.72%)
Mar 23, 2023 10.14 10.18 9.954 10.03 4,498,459 -0.02(-0.18%)
Mar 22, 2023 10.10 10.23 10.04 10.04 5,270,043 -0.17(-1.69%)
Mar 21, 2023 10.20 10.27 10.19 10.22 4,133,442 -0.03(-0.27%)
Mar 20, 2023 10.14 10.30 10.11 10.24 5,135,266 +0.30(+3.01%)
Mar 17, 2023 10.02 10.06 9.890 9.944 7,887,496 -0.26(-2.58%)
Mar 16, 2023 10.06 10.22 10.05 10.21 7,282,297 -0.13(-1.23%)
Mar 15, 2023 10.29 10.38 10.17 10.34 9,757,974 -0.29(-2.73%)
Mar 14, 2023 10.65 10.66 10.53 10.63 6,938,331 +0.11(+1.04%)
Mar 13, 2023 10.57 10.64 10.44 10.52 9,968,950 -0.18(-1.70%)
Mar 10, 2023 10.73 10.78 10.62 10.70 8,827,943 +0.19(+1.81%)
Mar 09, 2023 10.51 10.76 10.50 10.51 12,333,171 -0.02(-0.17%)
Mar 08, 2023 10.60 10.63 10.39 10.53 25,140,934 +0.04(+0.35%)
Mar 07, 2023 10.76 10.78 10.47 10.49 20,030,934 -0.30(-2.78%)
Mar 06, 2023 10.98 11.02 10.75 10.79 19,960,282 -0.20(-1.82%)
Mar 03, 2023 10.90 11.01 10.88 10.99 5,161,199 +0.17(+1.59%)
Mar 02, 2023 10.76 10.83 10.72 10.82 3,974,175 -0.05(-0.42%)
Mar 01, 2023 10.94 10.94 10.82 10.86 5,533,579 -0.01(-0.08%)
Feb 28, 2023 11.06 11.06 10.87 10.87 8,053,412 -0.08(-0.75%)
Feb 27, 2023 10.88 11.04 10.87 10.95 8,408,749 +0.35(+3.25%)
Feb 24, 2023 10.77 10.78 10.54 10.61 19,562,176 -0.18(-1.68%)
Feb 23, 2023 10.88 10.91 10.71 10.79 16,808,028 -0.11(-1.00%)
Feb 22, 2023 11.06 11.12 10.83 10.90 13,774,219 -0.30(-2.68%)
Feb 21, 2023 11.19 11.22 11.14 11.20 4,532,161 -0.05(-0.40%)
Feb 17, 2023 11.17 11.28 11.14 11.24 5,549,274 +0.16(+1.47%)
Feb 16, 2023 11.13 11.22 11.05 11.08 8,593,084 -0.19(-1.69%)
Feb 15, 2023 10.75 11.37 10.74 11.27 19,280,740 +0.33(+2.99%)
Feb 14, 2023 10.78 10.94 10.70 10.94 14,638,792 +0.34(+3.17%)
Feb 13, 2023 10.06 10.66 10.04 10.61 24,686,014 +0.49(+4.85%)
Feb 10, 2023 10.07 10.12 10.04 10.12 4,201,935 +0.08(+0.81%)
Feb 09, 2023 10.23 10.24 9.994 10.04 5,103,802 -0.13(-1.25%)
Feb 08, 2023 10.16 10.20 10.10 10.16 5,873,674 +0.11(+1.08%)
Feb 07, 2023 9.935 10.09 9.902 10.05 8,152,466 +0.10(+1.00%)
Feb 06, 2023 9.990 9.999 9.863 9.954 10,267,312 -0.01(-0.09%)
Feb 03, 2023 10.28 10.28 9.935 9.963 14,172,234 -0.59(-5.59%)
Feb 02, 2023 10.49 10.63 10.47 10.55 7,438,132 +0.18(+1.75%)
Feb 01, 2023 10.22 10.41 10.17 10.37 7,800,579 -0.15(-1.38%)
Jan 31, 2023 10.47 10.53 10.43 10.52 7,687,715 -0.04(-0.34%)
Jan 30, 2023 10.50 10.58 10.49 10.55 8,587,130 +0.01(+0.09%)
Jan 27, 2023 10.36 10.56 10.34 10.54 5,664,469 +0.14(+1.31%)
Jan 26, 2023 10.44 10.45 10.34 10.41 5,171,789 -0.05(-0.52%)
Jan 25, 2023 10.25 10.47 10.25 10.46 6,122,844 +0.18(+1.77%)
Jan 24, 2023 10.24 10.34 10.24 10.28 4,699,800 -0.04(-0.35%)
Jan 23, 2023 10.29 10.35 10.27 10.32 5,536,324 -0.08(-0.79%)
Jan 20, 2023 10.26 10.41 10.22 10.40 5,863,982 +0.22(+2.14%)
Jan 19, 2023 10.14 10.21 10.07 10.18 6,022,340 +0.04(+0.36%)
Jan 18, 2023 10.34 10.34 10.14 10.14 7,728,542 -0.23(-2.19%)
Jan 17, 2023 10.35 10.45 10.24 10.37 12,659,310 +0.17(+1.69%)
Jan 13, 2023 10.13 10.23 10.11 10.20 7,251,994 -0.05(-0.44%)
Jan 12, 2023 10.13 10.26 10.08 10.24 12,257,108 +0.55(+5.72%)
Jan 11, 2023 9.763 9.781 9.627 9.690 10,943,663 -0.06(-0.65%)
Jan 10, 2023 9.708 9.758 9.654 9.754 13,191,153 +0.00(+0.00%)
Jan 09, 2023 9.835 9.890 9.731 9.754 11,014,450 -0.01(-0.09%)
Jan 06, 2023 9.618 9.808 9.604 9.763 6,812,086 +0.15(+1.61%)
Jan 05, 2023 9.572 9.654 9.536 9.608 6,188,766 -0.02(-0.19%)
Jan 04, 2023 9.545 9.658 9.518 9.627 10,651,973 +0.22(+2.32%)
Jan 03, 2023 9.345 9.422 9.304 9.409 10,176,320 +0.22(+2.37%)
Dec 30, 2022 9.227 9.266 9.100 9.191 7,242,877 -0.08(-0.88%)
Dec 29, 2022 9.236 9.327 9.227 9.272 8,100,574 +0.14(+1.49%)
Dec 28, 2022 9.291 9.336 9.127 9.136 11,279,725 -0.05(-0.59%)
Dec 27, 2022 9.218 9.218 9.068 9.191 10,356,239 +0.00(+0.00%)
Dec 23, 2022 9.154 9.209 9.100 9.191 6,512,236 +0.04(+0.40%)
Dec 22, 2022 9.163 9.182 9.027 9.154 8,293,198 -0.08(-0.84%)
Dec 21, 2022 9.254 9.318 9.209 9.232 9,141,011 +0.06(+0.64%)
Dec 20, 2022 9.272 9.291 9.154 9.173 10,015,596 -0.07(-0.79%)
Dec 19, 2022 9.381 9.389 9.227 9.245 11,737,494 +0.00(+0.00%)
Dec 16, 2022 9.318 9.345 9.200 9.245 11,802,436 -0.26(-2.77%)
Dec 15, 2022 9.627 9.680 9.509 9.509 14,066,055 -0.17(-1.78%)
Dec 14, 2022 9.726 9.790 9.613 9.681 15,342,933 +0.09(+0.95%)
Dec 13, 2022 9.845 9.863 9.581 9.590 14,920,556 -0.13(-1.31%)
Dec 12, 2022 9.708 9.726 9.654 9.717 8,770,449 +0.11(+1.13%)
Dec 09, 2022 9.608 9.726 9.604 9.608 8,713,258 +0.09(+0.95%)
Dec 08, 2022 9.554 9.604 9.509 9.518 10,544,509 -0.18(-1.87%)
Dec 07, 2022 10.03 10.03 9.681 9.699 12,420,203 -0.16(-1.66%)
Dec 06, 2022 9.890 10.03 9.808 9.863 13,424,817 -0.18(-1.81%)
Dec 05, 2022 10.17 10.21 10.02 10.04 9,332,369 -0.17(-1.69%)
Dec 02, 2022 10.26 10.28 10.16 10.22 7,019,927 -0.03(-0.27%)
Dec 01, 2022 10.29 10.38 10.22 10.24 7,654,197 +0.05(+0.45%)
Nov 30, 2022 10.08 10.22 9.954 10.20 11,603,444 +0.10(+0.99%)
Nov 29, 2022 10.04 10.11 10.03 10.10 6,642,518 +0.02(+0.18%)
Nov 28, 2022 10.28 10.29 10.07 10.08 9,770,262 -0.15(-1.51%)
Nov 25, 2022 10.27 10.30 10.24 10.24 6,096,017 +0.21(+2.08%)
Nov 23, 2022 9.990 10.10 9.956 10.03 10,513,163 +0.14(+1.46%)
Nov 22, 2022 9.908 9.951 9.830 9.882 12,576,364 -0.20(-1.98%)
Nov 21, 2022 10.23 10.26 10.08 10.08 10,175,346 -0.08(-0.77%)
Nov 18, 2022 10.19 10.25 10.11 10.16 9,709,957 +0.12(+1.21%)
Nov 17, 2022 9.986 10.07 9.982 10.04 9,544,807 -0.06(-0.60%)
Nov 16, 2022 10.06 10.20 10.06 10.10 15,585,071 +0.13(+1.31%)
Nov 15, 2022 10.27 10.30 9.895 9.969 15,654,472 -0.73(-6.82%)
Nov 14, 2022 10.77 10.85 10.70 10.70 10,225,741 -0.14(-1.28%)
Nov 11, 2022 10.72 10.86 10.62 10.84 7,301,205 +0.00(+0.00%)
Nov 10, 2022 10.91 10.99 10.77 10.84 8,778,850 +0.47(+4.53%)
Nov 09, 2022 10.44 10.48 10.35 10.37 7,803,436 -0.38(-3.56%)
Nov 08, 2022 10.75 10.99 10.67 10.75 12,021,141 +0.14(+1.31%)
Nov 07, 2022 10.61 10.64 10.51 10.61 8,446,092 +0.11(+1.08%)
Nov 04, 2022 10.31 10.50 10.24 10.50 11,080,615 +0.47(+4.68%)
Nov 03, 2022 10.08 10.14 10.02 10.03 8,837,332 -0.30(-2.86%)
Nov 02, 2022 10.36 10.32 10.32 8,154,268 +0.00(+0.00%)
Nov 01, 2022 10.39 10.46 10.28 10.32 8,002,624 +0.06(+0.59%)
Oct 31, 2022 10.26 10.31 10.20 10.26 7,076,832 +0.03(+0.34%)
Oct 28, 2022 10.08 10.24 10.06 10.23 7,987,847 +0.23(+2.26%)
Oct 27, 2022 10.06 10.14 10.00 10.00 9,816,742 -0.08(-0.78%)
Oct 26, 2022 10.03 10.13 10.02 10.08 8,264,233 +0.06(+0.61%)
Oct 25, 2022 10.00 10.08 9.964 10.02 7,880,379 +0.09(+0.87%)
Oct 24, 2022 9.908 10.05 9.882 9.934 9,552,661 +0.10(+1.06%)
Oct 21, 2022 9.630 9.838 9.621 9.830 10,593,131 +0.08(+0.80%)
Oct 20, 2022 9.760 9.908 9.721 9.751 7,744,746 -0.23(-2.35%)
Oct 19, 2022 10.01 10.07 9.938 9.986 6,217,078 +0.03(+0.26%)
Oct 18, 2022 9.977 10.01 9.874 9.960 6,586,378 -0.05(-0.52%)
Oct 17, 2022 9.977 10.11 9.964 10.01 9,912,028 +0.26(+2.67%)
Oct 14, 2022 9.943 9.977 9.734 9.751 9,195,239 -0.20(-2.01%)
Oct 13, 2022 9.708 9.990 9.660 9.951 12,621,991 +0.33(+3.43%)
Oct 12, 2022 9.447 9.708 9.430 9.621 13,714,550 -0.10(-0.98%)
Oct 11, 2022 9.838 9.943 9.708 9.717 9,919,858 -0.13(-1.32%)
Oct 10, 2022 9.830 10.06 9.812 9.847 10,644,312 +0.03(+0.27%)
Oct 07, 2022 9.812 9.943 9.760 9.821 10,128,462 -0.09(-0.88%)
Oct 06, 2022 10.06 10.09 9.899 9.908 6,373,940 -0.25(-2.48%)
Oct 05, 2022 10.20 10.21 10.07 10.16 6,459,146 -0.34(-3.23%)
Oct 04, 2022 10.51 10.56 10.45 10.50 9,415,168 +0.19(+1.85%)
Oct 03, 2022 10.26 10.37 10.18 10.31 9,146,746 +0.46(+4.68%)
Sep 30, 2022 9.856 9.973 9.838 9.847 7,726,570 -0.01(-0.09%)
Sep 29, 2022 9.795 9.908 9.760 9.856 9,214,618 -0.28(-2.74%)
Sep 28, 2022 9.760 10.15 9.717 10.13 12,084,899 +0.21(+2.10%)
Sep 27, 2022 10.06 10.12 9.917 9.925 10,378,910 -0.08(-0.78%)
Sep 26, 2022 10.05 10.17 9.937 10.00 13,745,239 -0.40(-3.84%)
Sep 23, 2022 10.39 10.46 10.31 10.40 12,599,937 -0.35(-3.23%)
Sep 22, 2022 10.78 10.79 10.64 10.75 8,327,981 +0.08(+0.73%)
Sep 21, 2022 10.76 10.88 10.67 10.67 7,984,795 +0.10(+0.99%)
Sep 20, 2022 10.65 10.66 10.54 10.57 6,483,629 -0.30(-2.72%)
Sep 19, 2022 10.77 10.87 10.72 10.86 5,435,224 +0.02(+0.16%)
Sep 16, 2022 10.74 10.85 10.73 10.85 4,964,895 -0.04(-0.40%)
Sep 15, 2022 10.92 11.00 10.87 10.89 10,771,644 +0.06(+0.56%)
Sep 14, 2022 10.85 10.89 10.78 10.83 5,214,645 -0.03(-0.24%)
Sep 13, 2022 11.09 11.13 10.86 10.86 6,192,689 -0.40(-3.55%)
Sep 12, 2022 11.19 11.32 11.19 11.25 5,098,917 +0.22(+1.97%)
Sep 09, 2022 11.03 11.07 10.98 11.04 5,329,069 +0.19(+1.76%)
Sep 08, 2022 10.85 10.91 10.72 10.85 8,437,197 -0.23(-2.04%)
Sep 07, 2022 11.12 11.15 10.98 11.07 7,688,811 -0.26(-2.30%)
Sep 06, 2022 11.47 11.48 11.31 11.33 5,714,879 -0.03(-0.31%)
Sep 02, 2022 11.41 11.55 11.33 11.37 5,001,829 +0.00(+0.00%)
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.