Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.708 9.749 9.646 9.708 7,482,281 +0.03(+0.34%)
Oct 28, 2022 9.535 9.683 9.515 9.675 8,445,490 +0.21(+2.26%)
Oct 27, 2022 9.511 9.593 9.461 9.461 10,379,166 -0.07(-0.78%)
Oct 26, 2022 9.486 9.576 9.478 9.535 8,737,710 +0.06(+0.61%)
Oct 25, 2022 9.461 9.531 9.424 9.478 8,331,865 +0.08(+0.87%)
Oct 24, 2022 9.371 9.507 9.346 9.396 10,099,955 +0.10(+1.06%)
Oct 21, 2022 9.108 9.305 9.100 9.297 11,200,037 +0.07(+0.80%)
Oct 20, 2022 9.231 9.371 9.194 9.223 8,188,461 -0.22(-2.35%)
Oct 19, 2022 9.470 9.527 9.400 9.445 6,573,269 +0.02(+0.26%)
Oct 18, 2022 9.437 9.465 9.339 9.420 6,963,727 -0.05(-0.52%)
Oct 17, 2022 9.437 9.560 9.424 9.470 10,479,912 +0.25(+2.67%)
Oct 14, 2022 9.404 9.437 9.207 9.223 9,722,056 -0.19(-2.01%)
Oct 13, 2022 9.182 9.449 9.137 9.412 13,345,135 +0.31(+3.43%)
Oct 12, 2022 8.935 9.182 8.919 9.100 14,500,289 -0.09(-0.98%)
Oct 11, 2022 9.305 9.404 9.182 9.190 10,488,190 -0.12(-1.32%)
Oct 10, 2022 9.297 9.519 9.281 9.313 11,254,150 +0.02(+0.27%)
Oct 07, 2022 9.281 9.404 9.231 9.289 10,708,745 -0.08(-0.88%)
Oct 06, 2022 9.511 9.544 9.363 9.371 6,739,118 -0.24(-2.48%)
Oct 05, 2022 9.650 9.659 9.527 9.609 6,829,206 -0.32(-3.23%)
Oct 04, 2022 9.938 9.983 9.881 9.930 9,954,585 +0.18(+1.86%)
Oct 03, 2022 9.708 9.807 9.630 9.749 9,670,784 +0.44(+4.68%)
Sep 30, 2022 9.322 9.433 9.305 9.313 8,169,243 -0.01(-0.09%)
Sep 29, 2022 9.264 9.371 9.231 9.322 9,742,545 -0.26(-2.74%)
Sep 28, 2022 9.231 9.601 9.190 9.585 12,777,271 +0.20(+2.10%)
Sep 27, 2022 9.519 9.568 9.379 9.387 10,973,543 -0.07(-0.78%)
Sep 26, 2022 9.502 9.618 9.398 9.461 14,532,736 -0.38(-3.84%)
Sep 23, 2022 9.831 9.889 9.749 9.839 13,321,817 -0.33(-3.23%)
Sep 22, 2022 10.19 10.20 10.06 10.17 8,805,111 +0.07(+0.73%)
Sep 21, 2022 10.18 10.29 10.09 10.09 8,442,263 +0.10(+0.99%)
Sep 20, 2022 10.07 10.08 9.971 9.996 6,855,091 -0.28(-2.72%)
Sep 19, 2022 10.18 10.28 10.14 10.28 5,746,620 +0.02(+0.16%)
Sep 16, 2022 10.16 10.26 10.15 10.26 5,249,346 -0.04(-0.40%)
Sep 15, 2022 10.33 10.40 10.28 10.30 11,388,777 +0.06(+0.56%)
Sep 14, 2022 10.26 10.30 10.19 10.24 5,513,404 -0.02(-0.24%)
Sep 13, 2022 10.49 10.53 10.27 10.27 6,547,483 -0.38(-3.55%)
Sep 12, 2022 10.59 10.70 10.58 10.65 5,391,046 +0.21(+1.97%)
Sep 09, 2022 10.43 10.47 10.38 10.44 5,634,384 +0.18(+1.76%)
Sep 08, 2022 10.26 10.32 10.14 10.26 8,920,584 -0.21(-2.04%)
Sep 07, 2022 10.51 10.55 10.39 10.47 8,129,322 -0.25(-2.30%)
Sep 06, 2022 10.85 10.86 10.69 10.72 6,042,298 -0.03(-0.31%)
Sep 02, 2022 10.79 10.93 10.72 10.75 5,288,395 +0.00(+0.00%)
Sep 01, 2022 10.74 10.77 10.66 10.75 6,984,723 -0.28(-2.53%)
Aug 31, 2022 11.05 11.15 11.02 11.03 6,032,272 -0.16(-1.40%)
Aug 30, 2022 11.20 11.20 11.08 11.19 6,647,907 +0.02(+0.15%)
Aug 29, 2022 11.18 11.25 11.10 11.17 4,728,627 +0.04(+0.37%)
Aug 26, 2022 11.31 11.34 11.12 11.13 5,412,256 -0.25(-2.17%)
Aug 25, 2022 11.34 11.40 11.29 11.38 3,479,910 +0.07(+0.58%)
Aug 24, 2022 11.34 11.36 11.29 11.31 4,714,667 -0.12(-1.01%)
Aug 23, 2022 11.46 11.53 11.42 11.43 5,994,985 -0.12(-1.07%)
Aug 22, 2022 11.69 11.70 11.54 11.55 6,597,440 -0.29(-2.43%)
Aug 19, 2022 11.87 11.89 11.79 11.84 4,069,044 -0.15(-1.23%)
Aug 18, 2022 12.05 12.07 11.95 11.98 3,858,119 -0.07(-0.61%)
Aug 17, 2022 12.15 12.17 12.01 12.06 5,207,450 -0.30(-2.46%)
Aug 16, 2022 12.21 12.36 12.18 12.36 6,829,450 +0.25(+2.11%)
Aug 15, 2022 12.08 12.12 12.01 12.11 4,356,955 -0.09(-0.74%)
Aug 12, 2022 12.09 12.20 12.07 12.20 3,600,355 +0.07(+0.54%)
Aug 11, 2022 12.24 12.26 12.13 12.13 3,038,270 -0.07(-0.54%)
Aug 10, 2022 12.28 12.29 12.17 12.20 4,009,555 +0.02(+0.14%)
Aug 09, 2022 12.15 12.23 12.12 12.18 5,588,588 +0.16(+1.37%)
Aug 08, 2022 12.08 12.11 11.98 12.02 5,556,617 -0.06(-0.48%)
Aug 05, 2022 11.98 12.10 11.98 12.08 5,632,524 +0.25(+2.16%)
Aug 04, 2022 11.80 11.85 11.76 11.82 3,883,581 -0.04(-0.35%)
Aug 03, 2022 11.93 11.94 11.79 11.86 3,741,806 -0.17(-1.44%)
Aug 02, 2022 12.22 12.25 12.03 12.03 4,473,828 -0.12(-0.95%)
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.