Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 12.17 12.20 12.12 12.15 3,544,900 +0.02(+0.14%)
Jul 29, 2022 11.91 12.16 11.90 12.13 9,114,180 +0.30(+2.57%)
Jul 28, 2022 11.85 11.86 11.76 11.83 6,135,755 -0.25(-2.04%)
Jul 27, 2022 12.08 12.11 11.93 12.08 6,739,707 +0.13(+1.10%)
Jul 26, 2022 12.26 12.29 11.94 11.94 11,224,188 -0.85(-6.62%)
Jul 25, 2022 12.78 12.79 12.68 12.79 5,772,236 +0.12(+0.91%)
Jul 22, 2022 12.67 12.76 12.62 12.68 5,698,518 -0.01(-0.07%)
Jul 21, 2022 12.62 12.72 12.54 12.68 9,157,814 +0.03(+0.26%)
Jul 20, 2022 12.85 12.86 12.62 12.65 5,110,377 -0.31(-2.41%)
Jul 19, 2022 12.93 12.98 12.91 12.96 3,659,299 +0.23(+1.81%)
Jul 18, 2022 12.89 12.91 12.70 12.73 5,343,293 +0.12(+0.91%)
Jul 15, 2022 12.57 12.62 12.51 12.62 4,698,103 +0.16(+1.32%)
Jul 14, 2022 12.43 12.50 12.34 12.45 4,887,509 -0.23(-1.81%)
Jul 13, 2022 12.58 12.75 12.54 12.68 5,449,422 +0.08(+0.65%)
Jul 12, 2022 12.58 12.71 12.56 12.60 4,553,579 -0.02(-0.13%)
Jul 11, 2022 12.62 12.65 12.57 12.62 3,005,773 -0.08(-0.65%)
Jul 08, 2022 12.66 12.78 12.64 12.70 4,647,736 +0.10(+0.78%)
Jul 07, 2022 12.59 12.63 12.54 12.60 4,489,185 +0.09(+0.72%)
Jul 06, 2022 12.51 12.55 12.42 12.51 5,162,912 -0.13(-1.04%)
Jul 05, 2022 12.52 12.65 12.43 12.64 6,082,011 -0.19(-1.47%)
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.