Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 8.440 8.500 8.380 8.470 6,057,550 +0.00(+0.00%)
Feb 23, 2024 8.270 8.560 8.200 8.470 13,969,148 +0.07(+0.83%)
Feb 22, 2024 8.430 8.470 8.380 8.400 7,253,335 -0.07(-0.83%)
Feb 21, 2024 8.540 8.540 8.405 8.470 9,215,396 -0.13(-1.51%)
Feb 20, 2024 8.500 8.650 8.490 8.600 7,143,554 +0.13(+1.53%)
Feb 16, 2024 8.480 8.500 8.340 8.470 7,873,106 -0.03(-0.35%)
Feb 15, 2024 8.290 8.600 8.280 8.500 15,305,565 +0.20(+2.41%)
Feb 14, 2024 8.510 8.580 8.215 8.300 15,385,268 +0.01(+0.12%)
Feb 13, 2024 8.170 8.340 8.030 8.290 24,156,020 +0.09(+1.10%)
Feb 12, 2024 8.080 8.265 8.070 8.200 6,702,333 +0.14(+1.74%)
Feb 09, 2024 8.070 8.130 8.020 8.060 8,509,317 -0.10(-1.23%)
Feb 08, 2024 8.180 8.210 8.105 8.160 5,664,616 +0.00(+0.00%)
Feb 07, 2024 8.280 8.300 8.135 8.160 7,349,545 -0.24(-2.86%)
Feb 06, 2024 8.400 8.455 8.370 8.400 6,530,754 -0.05(-0.59%)
Feb 05, 2024 8.600 8.604 8.395 8.450 11,996,515 -0.29(-3.32%)
Feb 02, 2024 8.810 8.820 8.705 8.740 5,992,205 +0.01(+0.11%)
Feb 01, 2024 8.670 8.750 8.620 8.730 5,188,760 +0.13(+1.51%)
Jan 31, 2024 8.670 8.720 8.580 8.600 7,609,497 -0.25(-2.82%)
Jan 30, 2024 8.860 8.900 8.790 8.850 5,985,823 -0.14(-1.56%)
Jan 29, 2024 8.960 8.990 8.850 8.990 6,161,144 -0.07(-0.77%)
Jan 26, 2024 8.970 9.150 8.970 9.060 6,895,523 +0.27(+3.07%)
Jan 25, 2024 8.790 8.805 8.710 8.790 4,243,900 +0.01(+0.11%)
Jan 24, 2024 8.920 8.970 8.780 8.780 5,052,308 -0.10(-1.13%)
Jan 23, 2024 8.790 8.900 8.780 8.880 6,414,910 +0.10(+1.14%)
Jan 22, 2024 8.730 8.790 8.690 8.780 5,745,677 +0.11(+1.27%)
Jan 19, 2024 8.560 8.690 8.540 8.670 9,024,318 +0.22(+2.60%)
Jan 18, 2024 8.520 8.520 8.360 8.450 7,960,621 -0.12(-1.40%)
Jan 17, 2024 8.510 8.580 8.455 8.570 8,079,655 -0.05(-0.58%)
Jan 16, 2024 8.560 8.620 8.510 8.620 5,620,103 -0.04(-0.46%)
Jan 12, 2024 8.650 8.710 8.640 8.660 6,125,376 +0.05(+0.58%)
Jan 11, 2024 8.740 8.740 8.560 8.610 4,831,913 -0.17(-1.94%)
Jan 10, 2024 8.900 8.900 8.760 8.780 3,722,526 -0.14(-1.57%)
Jan 09, 2024 8.980 8.980 8.890 8.920 5,268,217 -0.09(-1.00%)
Jan 08, 2024 8.890 9.010 8.880 9.010 6,242,948 +0.03(+0.33%)
Jan 05, 2024 8.960 9.040 8.920 8.980 3,778,154 +0.02(+0.22%)
Jan 04, 2024 8.950 9.020 8.930 8.960 3,569,706 +0.10(+1.13%)
Jan 03, 2024 8.870 8.905 8.810 8.860 4,617,632 +0.01(+0.11%)
Jan 02, 2024 8.780 8.915 8.760 8.850 7,082,737 +0.15(+1.72%)
Dec 29, 2023 8.740 8.740 8.660 8.700 4,446,209 -0.02(-0.23%)
Dec 28, 2023 8.730 8.770 8.700 8.720 4,901,043 -0.02(-0.23%)
Dec 27, 2023 8.730 8.790 8.710 8.740 7,098,221 -0.04(-0.46%)
Dec 26, 2023 8.730 8.780 8.650 8.780 4,615,722 +0.05(+0.57%)
Dec 22, 2023 8.780 8.840 8.695 8.730 5,703,639 -0.04(-0.46%)
Dec 21, 2023 8.690 8.800 8.690 8.770 9,448,417 +0.31(+3.66%)
Dec 20, 2023 8.490 8.620 8.450 8.460 8,359,082 -0.11(-1.28%)
Dec 19, 2023 8.560 8.600 8.470 8.570 11,580,187 +0.08(+0.94%)
Dec 18, 2023 8.590 8.610 8.430 8.490 11,120,095 +0.32(+3.92%)
Dec 15, 2023 8.350 8.400 8.150 8.170 11,349,076 -0.28(-3.31%)
Dec 14, 2023 8.490 8.620 8.450 8.450 11,879,039 +0.10(+1.20%)
Dec 13, 2023 8.230 8.360 8.105 8.350 10,282,459 -0.02(-0.24%)
Dec 12, 2023 8.520 8.540 8.360 8.370 10,743,984 -0.22(-2.56%)
Dec 11, 2023 8.700 8.710 8.580 8.590 8,236,018 -0.14(-1.60%)
Dec 08, 2023 8.800 8.820 8.720 8.730 6,036,181 -0.11(-1.24%)
Dec 07, 2023 8.900 8.910 8.800 8.840 9,119,256 -0.20(-2.21%)
Dec 06, 2023 9.130 9.160 9.040 9.040 5,776,785 +0.01(+0.11%)
Dec 05, 2023 9.090 9.110 9.030 9.030 5,236,957 -0.01(-0.11%)
Dec 04, 2023 9.060 9.120 9.040 9.040 6,123,840 -0.18(-1.95%)
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.