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 (%)
Nov 30, 2023 8.646 8.684 8.580 8.618 7,436,252 +0.04(+0.44%)
Nov 29, 2023 8.542 8.675 8.542 8.580 9,109,822 -0.03(-0.33%)
Nov 28, 2023 8.504 8.656 8.494 8.608 12,510,081 +0.00(+0.00%)
Nov 27, 2023 8.599 8.626 8.542 8.608 10,103,314 -0.08(-0.88%)
Nov 24, 2023 8.656 8.694 8.637 8.684 4,595,643 +0.21(+2.47%)
Nov 22, 2023 8.494 8.532 8.413 8.475 10,952,219 +0.06(+0.69%)
Nov 21, 2023 8.444 8.467 8.368 8.417 6,481,569 -0.07(-0.85%)
Nov 20, 2023 8.417 8.503 8.408 8.489 5,195,384 +0.04(+0.43%)
Nov 17, 2023 8.435 8.498 8.411 8.453 6,914,006 +0.18(+2.18%)
Nov 16, 2023 8.345 8.408 8.264 8.273 7,534,263 +0.02(+0.22%)
Nov 15, 2023 8.192 8.273 8.178 8.255 10,455,946 +0.03(+0.33%)
Nov 14, 2023 8.471 8.480 8.219 8.228 12,083,173 -0.36(-4.20%)
Nov 13, 2023 8.598 8.647 8.530 8.589 9,486,861 +0.04(+0.42%)
Nov 10, 2023 8.543 8.561 8.435 8.552 6,359,833 -0.02(-0.21%)
Nov 09, 2023 8.598 8.661 8.571 8.571 4,651,282 +0.00(+0.00%)
Nov 08, 2023 8.561 8.616 8.534 8.571 4,536,834 -0.10(-1.14%)
Nov 07, 2023 8.769 8.769 8.670 8.670 4,071,407 -0.14(-1.54%)
Nov 06, 2023 8.850 8.868 8.805 8.805 4,065,769 +0.01(+0.10%)
Nov 03, 2023 8.697 8.841 8.697 8.796 5,766,735 +0.19(+2.20%)
Nov 02, 2023 8.507 8.607 8.489 8.607 5,046,020 +0.31(+3.70%)
Nov 01, 2023 8.336 8.354 8.255 8.300 4,207,699 -0.04(-0.43%)
Oct 31, 2023 8.345 8.399 8.309 8.336 3,833,733 -0.13(-1.49%)
Oct 30, 2023 8.435 8.498 8.408 8.462 4,366,323 +0.15(+1.85%)
Oct 27, 2023 8.435 8.435 8.291 8.309 4,682,618 +0.03(+0.33%)
Oct 26, 2023 8.264 8.291 8.201 8.282 9,141,286 +0.13(+1.55%)
Oct 25, 2023 8.228 8.246 8.137 8.156 6,273,129 -0.19(-2.27%)
Oct 24, 2023 8.345 8.390 8.318 8.345 5,406,184 +0.09(+1.09%)
Oct 23, 2023 8.309 8.349 8.237 8.255 4,972,783 -0.10(-1.19%)
Oct 20, 2023 8.417 8.440 8.345 8.354 4,527,456 -0.07(-0.86%)
Oct 19, 2023 8.516 8.521 8.399 8.426 7,140,163 -0.13(-1.48%)
Oct 18, 2023 8.661 8.679 8.552 8.552 5,058,793 -0.05(-0.52%)
Oct 17, 2023 8.616 8.661 8.575 8.598 3,765,851 -0.08(-0.94%)
Oct 16, 2023 8.661 8.688 8.530 8.679 4,091,835 +0.16(+1.91%)
Oct 13, 2023 8.598 8.652 8.507 8.516 4,092,072 -0.13(-1.46%)
Oct 12, 2023 8.697 8.706 8.598 8.643 5,411,624 -0.09(-1.03%)
Oct 11, 2023 8.715 8.769 8.672 8.733 4,028,464 +0.05(+0.52%)
Oct 10, 2023 8.661 8.701 8.634 8.688 5,225,549 +0.14(+1.58%)
Oct 09, 2023 8.408 8.552 8.399 8.552 5,189,428 +0.14(+1.72%)
Oct 06, 2023 8.309 8.426 8.201 8.408 5,548,114 -0.10(-1.17%)
Oct 05, 2023 8.336 8.516 8.331 8.507 5,033,262 +0.15(+1.84%)
Oct 04, 2023 8.417 8.426 8.282 8.354 5,247,200 +0.01(+0.11%)
Oct 03, 2023 8.417 8.422 8.327 8.345 5,613,147 -0.14(-1.60%)
Oct 02, 2023 8.598 8.611 8.444 8.480 6,028,444 -0.07(-0.84%)
Sep 29, 2023 8.561 8.638 8.507 8.552 6,496,141 -0.06(-0.73%)
Sep 28, 2023 8.697 8.742 8.607 8.616 7,170,056 -0.17(-1.95%)
Sep 27, 2023 8.805 8.814 8.724 8.787 4,901,935 -0.11(-1.22%)
Sep 26, 2023 8.922 8.963 8.877 8.895 5,627,783 -0.01(-0.10%)
Sep 25, 2023 8.877 8.922 8.886 8.904 6,679,653 -0.13(-1.40%)
Sep 22, 2023 9.103 9.112 9.013 9.031 4,717,801 +0.03(+0.30%)
Sep 21, 2023 9.013 9.076 8.986 9.004 5,038,266 -0.08(-0.89%)
Sep 20, 2023 9.157 9.193 9.085 9.085 4,473,121 +0.04(+0.40%)
Sep 19, 2023 8.995 9.049 8.967 9.049 3,520,196 +0.12(+1.31%)
Sep 18, 2023 8.976 8.981 8.882 8.931 3,462,768 -0.05(-0.50%)
Sep 15, 2023 8.986 9.058 8.954 8.976 9,625,140 -0.02(-0.20%)
Sep 14, 2023 8.976 9.040 8.949 8.995 4,611,042 +0.10(+1.12%)
Sep 13, 2023 8.904 8.945 8.859 8.895 7,933,780 +0.10(+1.13%)
Sep 12, 2023 8.778 8.814 8.706 8.796 5,972,498 +0.22(+2.52%)
Sep 11, 2023 8.399 8.643 8.399 8.580 5,760,162 +0.27(+3.26%)
Sep 08, 2023 8.291 8.327 8.264 8.309 3,063,243 -0.01(-0.11%)
Sep 07, 2023 8.309 8.372 8.309 8.318 3,410,485 +0.01(+0.11%)
Sep 06, 2023 8.354 8.368 8.264 8.309 5,817,136 -0.14(-1.60%)
Sep 05, 2023 8.417 8.462 8.354 8.444 5,462,449 +0.05(+0.54%)
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.