Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.330 -0.030 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.370 9.400 9.315 9.330 3,420,551 -0.03(-0.32%)
May 23, 2024 9.500 9.505 9.320 9.360 3,978,973 -0.16(-1.68%)
May 22, 2024 9.540 9.590 9.460 9.520 7,266,965 -0.02(-0.21%)
May 21, 2024 9.610 9.639 9.490 9.540 7,068,150 -0.21(-2.15%)
May 20, 2024 9.810 9.830 9.740 9.750 7,034,387 -0.04(-0.41%)
May 17, 2024 9.760 9.810 9.710 9.790 5,166,740 -0.01(-0.10%)
May 16, 2024 9.720 9.840 9.695 9.800 6,300,816 +0.16(+1.66%)
May 15, 2024 9.630 9.680 9.540 9.640 9,365,626 +0.45(+4.90%)
May 14, 2024 9.030 9.260 9.000 9.190 14,991,474 +0.42(+4.79%)
May 13, 2024 8.840 8.900 8.760 8.770 5,736,876 +0.07(+0.80%)
May 10, 2024 8.680 8.718 8.645 8.700 6,443,140 +0.10(+1.16%)
May 09, 2024 8.550 8.620 8.520 8.600 3,695,203 +0.14(+1.65%)
May 08, 2024 8.400 8.480 8.380 8.460 5,241,353 -0.03(-0.35%)
May 07, 2024 8.580 8.630 8.490 8.490 3,942,937 -0.15(-1.74%)
May 06, 2024 8.630 8.660 8.610 8.640 3,199,032 +0.02(+0.23%)
May 03, 2024 8.610 8.640 8.540 8.620 3,055,558 +0.09(+1.06%)
May 02, 2024 8.480 8.540 8.450 8.530 3,286,511 +0.12(+1.43%)
May 01, 2024 8.430 8.490 8.380 8.410 3,943,295 +0.00(+0.00%)
Apr 30, 2024 8.500 8.515 8.405 8.410 5,704,090 -0.30(-3.44%)
Apr 29, 2024 8.690 8.780 8.670 8.710 4,822,255 +0.09(+1.04%)
Apr 26, 2024 8.670 8.690 8.590 8.620 3,904,602 +0.01(+0.12%)
Apr 25, 2024 8.580 8.620 8.500 8.610 3,034,622 -0.04(-0.46%)
Apr 24, 2024 8.610 8.660 8.520 8.650 3,622,115 -0.04(-0.46%)
Apr 23, 2024 8.630 8.735 8.610 8.690 4,101,548 +0.07(+0.81%)
Apr 22, 2024 8.550 8.670 8.620 12,643,096 +0.28(+3.36%)
Apr 19, 2024 8.260 8.355 8.255 8.340 3,799,118 +0.06(+0.72%)
Apr 18, 2024 8.230 8.330 8.221 8.280 5,119,841 +0.00(+0.00%)
Apr 17, 2024 8.270 8.335 8.220 8.280 4,174,370 +0.09(+1.10%)
Apr 16, 2024 8.270 8.270 8.160 8.190 5,795,140 -0.10(-1.21%)
Apr 15, 2024 8.360 8.400 8.260 8.290 5,390,351 -0.01(-0.12%)
Apr 12, 2024 8.380 8.460 8.300 8.300 8,406,027 -0.07(-0.84%)
Apr 11, 2024 8.410 8.420 8.300 8.370 5,496,012 -0.04(-0.48%)
Apr 10, 2024 8.480 8.515 8.370 8.410 8,243,631 -0.22(-2.55%)
Apr 09, 2024 8.600 8.740 8.590 8.630 5,690,962 +0.07(+0.82%)
Apr 08, 2024 8.600 8.680 8.540 8.560 7,655,455 -0.06(-0.70%)
Apr 05, 2024 8.680 8.705 8.610 8.620 6,400,976 -0.09(-1.03%)
Apr 04, 2024 9.070 9.110 8.710 8.710 9,670,120 -0.38(-4.18%)
Apr 03, 2024 8.860 9.135 8.840 9.090 10,224,781 +0.21(+2.36%)
Apr 02, 2024 8.860 8.915 8.820 8.880 5,438,735 +0.09(+1.02%)
Apr 01, 2024 9.000 9.010 8.784 8.790 3,375,729 -0.11(-1.24%)
Mar 28, 2024 8.840 8.915 8.910 8.900 6,687,592 +0.07(+0.79%)
Mar 27, 2024 8.720 8.840 8.720 8.830 7,271,466 +0.15(+1.73%)
Mar 26, 2024 8.650 8.700 8.590 8.680 6,876,204 +0.12(+1.40%)
Mar 25, 2024 8.600 8.690 8.560 8.560 6,059,134 -0.04(-0.47%)
Mar 22, 2024 8.720 8.755 8.585 8.600 10,036,192 +0.00(+0.00%)
Mar 21, 2024 8.680 8.730 8.590 8.600 5,530,136 -0.06(-0.69%)
Mar 20, 2024 8.420 8.670 8.410 8.660 9,351,063 +0.19(+2.24%)
Mar 19, 2024 8.540 8.565 8.450 8.470 11,452,399 -0.14(-1.63%)
Mar 18, 2024 8.750 8.760 8.575 8.610 12,724,104 -0.21(-2.38%)
Mar 15, 2024 8.960 9.058 8.790 8.820 30,082,244 +0.33(+3.89%)
Mar 14, 2024 8.630 8.630 8.430 8.490 11,381,279 -0.07(-0.82%)
Mar 13, 2024 8.740 8.750 8.550 8.560 12,761,526 -0.42(-4.68%)
Mar 12, 2024 9.210 9.235 8.930 8.980 11,633,678 -0.09(-0.99%)
Mar 11, 2024 9.160 9.210 9.050 9.070 8,405,225 -0.19(-2.05%)
Mar 08, 2024 9.150 9.290 9.120 9.260 15,433,306 +0.22(+2.43%)
Mar 07, 2024 9.110 9.140 8.980 9.040 7,137,095 +0.10(+1.12%)
Mar 06, 2024 9.120 9.130 8.890 8.940 11,273,345 -0.10(-1.11%)
Mar 05, 2024 8.910 9.200 8.880 9.040 12,909,020 +0.10(+1.12%)
Mar 04, 2024 8.920 8.990 8.875 8.940 8,202,306 -0.14(-1.54%)
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.