Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.950 +0.120 (+1.36%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.17 10.21 10.10 10.17 7,145,366 +0.03(+0.34%)
Oct 28, 2022 9.985 10.14 9.963 10.13 8,065,203 +0.22(+2.26%)
Oct 27, 2022 9.959 10.05 9.907 9.907 9,911,809 -0.08(-0.78%)
Oct 26, 2022 9.933 10.03 9.925 9.985 8,344,265 +0.06(+0.61%)
Oct 25, 2022 9.907 9.981 9.869 9.925 7,956,694 +0.09(+0.87%)
Oct 24, 2022 9.813 9.955 9.787 9.839 9,645,171 +0.10(+1.06%)
Oct 21, 2022 9.537 9.744 9.529 9.735 10,695,717 +0.08(+0.80%)
Oct 20, 2022 9.666 9.813 9.628 9.658 7,819,747 -0.23(-2.35%)
Oct 19, 2022 9.916 9.976 9.843 9.890 6,277,286 +0.03(+0.26%)
Oct 18, 2022 9.882 9.912 9.780 9.864 6,650,161 -0.05(-0.52%)
Oct 17, 2022 9.882 10.01 9.869 9.916 10,008,018 +0.26(+2.67%)
Oct 14, 2022 9.847 9.882 9.641 9.658 9,284,288 -0.20(-2.01%)
Oct 13, 2022 9.615 9.895 9.567 9.856 12,744,225 +0.33(+3.43%)
Oct 12, 2022 9.357 9.615 9.339 9.529 13,847,365 -0.09(-0.98%)
Oct 11, 2022 9.744 9.847 9.615 9.623 10,015,924 -0.13(-1.32%)
Oct 10, 2022 9.735 9.968 9.718 9.753 10,747,394 +0.03(+0.27%)
Oct 07, 2022 9.718 9.847 9.666 9.727 10,226,548 -0.09(-0.88%)
Oct 06, 2022 9.959 9.994 9.804 9.813 6,435,667 -0.25(-2.48%)
Oct 05, 2022 10.11 10.11 9.976 10.06 6,521,698 -0.34(-3.23%)
Oct 04, 2022 10.41 10.45 10.35 10.40 9,506,346 +0.19(+1.85%)
Oct 03, 2022 10.17 10.27 10.08 10.21 9,235,325 +0.46(+4.68%)
Sep 30, 2022 9.761 9.877 9.744 9.753 7,801,395 -0.01(-0.09%)
Sep 29, 2022 9.701 9.813 9.666 9.761 9,303,854 -0.28(-2.74%)
Sep 28, 2022 9.666 10.05 9.623 10.04 12,201,931 +0.21(+2.10%)
Sep 27, 2022 9.968 10.02 9.821 9.830 10,479,422 -0.08(-0.78%)
Sep 26, 2022 9.951 10.07 9.841 9.907 13,878,351 -0.40(-3.84%)
Sep 23, 2022 10.29 10.36 10.21 10.30 12,721,958 -0.34(-3.23%)
Sep 22, 2022 10.67 10.68 10.54 10.65 8,408,631 +0.08(+0.73%)
Sep 21, 2022 10.66 10.78 10.57 10.57 8,062,122 +0.10(+0.99%)
Sep 20, 2022 10.54 10.55 10.44 10.47 6,546,417 -0.29(-2.72%)
Sep 19, 2022 10.66 10.77 10.62 10.76 5,487,859 +0.02(+0.16%)
Sep 16, 2022 10.64 10.75 10.63 10.74 5,012,976 -0.04(-0.40%)
Sep 15, 2022 10.82 10.89 10.77 10.79 10,875,959 +0.06(+0.56%)
Sep 14, 2022 10.74 10.79 10.67 10.73 5,265,144 -0.03(-0.24%)
Sep 13, 2022 10.98 11.02 10.75 10.75 6,252,660 -0.40(-3.55%)
Sep 12, 2022 11.09 11.21 11.08 11.15 5,148,296 +0.22(+1.97%)
Sep 09, 2022 10.92 10.97 10.87 10.93 5,380,677 +0.19(+1.76%)
Sep 08, 2022 10.74 10.80 10.62 10.74 8,518,905 -0.22(-2.04%)
Sep 07, 2022 11.01 11.04 10.88 10.97 7,763,271 -0.26(-2.30%)
Sep 06, 2022 11.36 11.37 11.20 11.22 5,770,223 -0.03(-0.31%)
Sep 02, 2022 11.30 11.44 11.22 11.26 5,050,267 +0.00(+0.00%)
Sep 01, 2022 11.25 11.28 11.16 11.26 6,670,212 -0.29(-2.53%)
Aug 31, 2022 11.57 11.67 11.53 11.55 5,760,648 -0.16(-1.40%)
Aug 30, 2022 11.72 11.73 11.60 11.72 6,348,562 +0.02(+0.15%)
Aug 29, 2022 11.71 11.78 11.62 11.70 4,515,704 +0.04(+0.37%)
Aug 26, 2022 11.84 11.88 11.65 11.65 5,168,551 -0.26(-2.17%)
Aug 25, 2022 11.87 11.93 11.83 11.91 3,323,215 +0.07(+0.58%)
Aug 24, 2022 11.87 11.90 11.82 11.84 4,502,373 -0.12(-1.01%)
Aug 23, 2022 12.00 12.08 11.96 11.96 5,725,041 -0.13(-1.07%)
Aug 22, 2022 12.24 12.25 12.09 12.09 6,300,368 -0.30(-2.43%)
Aug 19, 2022 12.43 12.45 12.34 12.40 3,885,822 -0.16(-1.24%)
Aug 18, 2022 12.62 12.64 12.51 12.55 3,684,395 -0.08(-0.61%)
Aug 17, 2022 12.72 12.74 12.58 12.63 4,972,967 -0.32(-2.46%)
Aug 16, 2022 12.78 12.95 12.76 12.95 6,521,931 +0.27(+2.10%)
Aug 15, 2022 12.64 12.69 12.58 12.68 4,160,768 -0.09(-0.74%)
Aug 12, 2022 12.66 12.77 12.64 12.77 3,438,236 +0.07(+0.54%)
Aug 11, 2022 12.82 12.84 12.71 12.71 2,901,461 -0.07(-0.54%)
Aug 10, 2022 12.86 12.87 12.74 12.77 3,829,011 +0.02(+0.14%)
Aug 09, 2022 12.72 12.81 12.70 12.76 5,336,943 +0.17(+1.37%)
Aug 08, 2022 12.65 12.68 12.55 12.58 5,306,412 -0.06(-0.48%)
Aug 05, 2022 12.55 12.67 12.55 12.64 5,378,900 +0.27(+2.16%)
Aug 04, 2022 12.36 12.40 12.32 12.38 3,708,710 -0.04(-0.35%)
Aug 03, 2022 12.49 12.50 12.34 12.42 3,573,319 -0.18(-1.43%)
Aug 02, 2022 12.80 12.83 12.59 12.60 4,272,378 -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.