Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vodafone Grp Plc ADR (NQ: VOD )

8.620 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -0.05(-0.58%)
Apr 24, 2024 8.610 8.660 8.520 8.660 3,622,115 -0.03(-0.35%)
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 8.500 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 5,495,912 -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%)
Mar 01, 2024 8.950 9.155 8.875 9.080 9,214,300 +0.14(+1.57%)
Feb 29, 2024 8.940 8.990 8.770 8.940 11,524,734 +0.27(+3.11%)
Feb 28, 2024 8.730 8.760 8.600 8.670 8,475,616 -0.11(-1.25%)
Feb 27, 2024 8.580 8.800 8.565 8.780 8,608,591 +0.31(+3.66%)
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%)
Dec 01, 2023 9.030 9.250 9.025 9.220 9,127,742 +0.16(+1.77%)
Nov 30, 2023 9.090 9.130 9.020 9.060 7,073,338 +0.04(+0.44%)
Nov 29, 2023 8.980 9.120 8.980 9.020 8,665,232 -0.03(-0.33%)
Nov 28, 2023 8.940 9.100 8.930 9.050 11,899,547 +0.00(+0.00%)
Nov 27, 2023 9.040 9.069 8.980 9.050 9,610,239 -0.08(-0.88%)
Nov 24, 2023 9.100 9.140 9.080 9.130 4,371,361 +0.22(+2.47%)
Nov 22, 2023 8.930 8.970 8.845 8.910 10,417,714 +0.07(+0.78%)
Nov 21, 2023 8.870 8.893 8.789 8.841 6,170,695 -0.08(-0.85%)
Nov 20, 2023 8.841 8.931 8.832 8.917 4,946,198 +0.04(+0.43%)
Nov 17, 2023 8.860 8.926 8.834 8.879 6,582,391 +0.19(+2.18%)
Nov 16, 2023 8.765 8.832 8.680 8.690 7,172,898 +0.02(+0.22%)
Nov 15, 2023 8.604 8.690 8.590 8.671 9,954,449 +0.03(+0.33%)
Nov 14, 2023 8.898 8.908 8.633 8.642 11,503,630 -0.38(-4.20%)
Nov 13, 2023 9.031 9.083 8.960 9.021 9,031,845 +0.04(+0.42%)
Nov 10, 2023 8.974 8.993 8.860 8.983 6,054,798 -0.02(-0.21%)
Nov 09, 2023 9.031 9.097 9.002 9.002 4,428,193 +0.00(+0.00%)
Nov 08, 2023 8.993 9.050 8.964 9.002 4,319,235 -0.10(-1.14%)
Nov 07, 2023 9.211 9.211 9.107 9.107 3,876,131 -0.14(-1.54%)
Nov 06, 2023 9.296 9.315 9.249 9.249 3,870,764 +0.01(+0.10%)
Nov 03, 2023 9.135 9.287 9.135 9.239 5,490,147 +0.20(+2.20%)
Nov 02, 2023 8.936 9.040 8.917 9.040 4,803,998 +0.32(+3.70%)
Nov 01, 2023 8.756 8.775 8.671 8.718 4,005,886 -0.04(-0.43%)
Oct 31, 2023 8.765 8.822 8.727 8.756 3,649,856 -0.13(-1.49%)
Oct 30, 2023 8.860 8.926 8.832 8.889 4,156,902 +0.16(+1.85%)
Oct 27, 2023 8.860 8.860 8.709 8.727 4,458,026 +0.03(+0.33%)
Oct 26, 2023 8.680 8.709 8.614 8.699 8,702,844 +0.13(+1.55%)
Oct 25, 2023 8.642 8.661 8.547 8.566 5,972,252 -0.20(-2.27%)
Oct 24, 2023 8.765 8.813 8.737 8.765 5,146,888 +0.09(+1.09%)
Oct 23, 2023 8.727 8.770 8.652 8.671 4,734,274 -0.10(-1.19%)
Oct 20, 2023 8.841 8.865 8.765 8.775 4,310,306 -0.08(-0.86%)
Oct 19, 2023 8.945 8.950 8.822 8.851 6,797,700 -0.13(-1.48%)
Oct 18, 2023 9.097 9.116 8.983 8.983 4,816,159 -0.05(-0.52%)
Oct 17, 2023 9.050 9.097 9.007 9.031 3,585,230 -0.09(-0.94%)
Oct 16, 2023 9.097 9.125 8.960 9.116 3,895,579 +0.17(+1.91%)
Oct 13, 2023 9.031 9.087 8.936 8.945 3,895,805 -0.13(-1.46%)
Oct 12, 2023 9.135 9.144 9.031 9.078 5,152,067 -0.09(-1.03%)
Oct 11, 2023 9.154 9.211 9.109 9.173 3,835,248 +0.05(+0.52%)
Oct 10, 2023 9.097 9.140 9.069 9.125 4,974,917 +0.14(+1.58%)
Oct 09, 2023 8.832 8.983 8.822 8.983 4,940,528 +0.15(+1.72%)
Oct 06, 2023 8.727 8.851 8.614 8.832 5,282,011 -0.10(-1.17%)
Oct 05, 2023 8.756 8.945 8.751 8.936 4,791,853 +0.16(+1.84%)
Oct 04, 2023 8.841 8.851 8.699 8.775 4,995,530 +0.01(+0.11%)
Oct 03, 2023 8.841 8.846 8.746 8.765 5,343,925 -0.14(-1.60%)
Oct 02, 2023 9.031 9.045 8.870 8.908 5,739,303 -0.08(-0.84%)
Sep 29, 2023 8.993 9.073 8.936 8.983 6,184,567 -0.07(-0.73%)
Sep 28, 2023 9.135 9.182 9.040 9.050 6,826,160 -0.18(-1.95%)
Sep 27, 2023 9.249 9.258 9.163 9.230 4,666,825 -0.11(-1.22%)
Sep 26, 2023 9.372 9.414 9.324 9.343 5,357,859 -0.01(-0.10%)
Sep 25, 2023 9.324 9.372 9.334 9.353 6,359,278 -0.13(-1.40%)
Sep 22, 2023 9.561 9.571 9.467 9.486 4,491,522 +0.03(+0.30%)
Sep 21, 2023 9.467 9.533 9.438 9.457 4,796,617 -0.09(-0.89%)
Sep 20, 2023 9.618 9.656 9.542 9.542 4,258,578 +0.04(+0.40%)
Sep 19, 2023 9.448 9.505 9.419 9.505 3,351,357 +0.12(+1.31%)
Sep 18, 2023 9.429 9.433 9.329 9.381 3,296,684 -0.05(-0.50%)
Sep 15, 2023 9.438 9.514 9.405 9.429 9,163,491 -0.02(-0.20%)
Sep 14, 2023 9.429 9.495 9.400 9.448 4,389,883 +0.10(+1.12%)
Sep 13, 2023 9.353 9.396 9.306 9.343 7,553,254 +0.10(+1.13%)
Sep 12, 2023 9.220 9.258 9.144 9.239 5,686,040 +0.23(+2.52%)
Sep 11, 2023 8.822 9.078 8.822 9.012 5,483,889 +0.28(+3.26%)
Sep 08, 2023 8.709 8.746 8.680 8.727 2,916,321 -0.01(-0.11%)
Sep 07, 2023 8.727 8.794 8.727 8.737 3,246,909 +0.01(+0.11%)
Sep 06, 2023 8.775 8.789 8.680 8.727 5,538,130 -0.14(-1.60%)
Sep 05, 2023 8.841 8.889 8.775 8.870 5,200,454 +0.05(+0.54%)
Sep 01, 2023 8.908 8.926 8.813 8.822 3,673,779 -0.01(-0.11%)
Aug 31, 2023 8.955 8.964 8.822 8.832 4,866,468 -0.04(-0.43%)
Aug 30, 2023 8.898 8.955 8.870 8.870 3,407,232 +0.08(+0.86%)
Aug 29, 2023 8.737 8.813 8.713 8.794 4,099,408 +0.15(+1.75%)
Aug 28, 2023 8.633 8.699 8.623 8.642 3,281,532 +0.07(+0.77%)
Aug 25, 2023 8.633 8.652 8.528 8.576 4,465,747 -0.05(-0.55%)
Aug 24, 2023 8.642 8.727 8.614 8.623 4,193,393 -0.09(-0.98%)
Aug 23, 2023 8.566 8.737 8.557 8.709 4,782,095 +0.13(+1.55%)
Aug 22, 2023 8.680 8.680 8.576 8.576 3,922,311 -0.05(-0.55%)
Aug 21, 2023 8.661 8.661 8.576 8.623 4,030,500 -0.01(-0.11%)
Aug 18, 2023 8.585 8.671 8.585 8.633 5,196,062 -0.03(-0.33%)
Aug 17, 2023 8.633 8.680 8.595 8.661 5,136,424 +0.06(+0.66%)
Aug 16, 2023 8.585 8.661 8.585 8.604 3,523,277 -0.03(-0.33%)
Aug 15, 2023 8.661 8.694 8.614 8.633 4,836,814 -0.12(-1.41%)
Aug 14, 2023 8.737 8.803 8.699 8.756 4,882,571 -0.09(-0.96%)
Aug 11, 2023 8.851 8.889 8.822 8.841 3,648,170 -0.02(-0.21%)
Aug 10, 2023 8.870 8.936 8.851 8.860 4,517,498 +0.05(+0.54%)
Aug 09, 2023 8.746 8.841 8.737 8.813 4,528,981 +0.02(+0.22%)
Aug 08, 2023 8.737 8.794 8.702 8.794 3,720,783 -0.09(-0.96%)
Aug 07, 2023 8.889 8.889 8.813 8.879 4,676,158 -0.01(-0.11%)
Aug 04, 2023 8.832 8.983 8.813 8.889 6,176,925 +0.11(+1.30%)
Aug 03, 2023 8.756 8.813 8.727 8.775 4,543,161 -0.16(-1.80%)
Aug 02, 2023 9.088 9.088 8.926 8.936 7,419,793 -0.04(-0.42%)
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.