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 (%)
Jun 30, 2023 8.516 8.543 8.480 8.525 7,011,093 +0.04(+0.43%)
Jun 29, 2023 8.408 8.507 8.408 8.489 5,379,137 +0.05(+0.64%)
Jun 28, 2023 8.435 8.458 8.390 8.435 3,990,889 +0.02(+0.21%)
Jun 27, 2023 8.255 8.453 8.228 8.417 7,688,484 +0.30(+3.67%)
Jun 26, 2023 8.192 8.205 8.056 8.119 10,887,460 -0.21(-2.49%)
Jun 23, 2023 8.309 8.381 8.286 8.327 4,754,446 +0.05(+0.54%)
Jun 22, 2023 8.291 8.300 8.250 8.282 6,908,401 -0.09(-1.08%)
Jun 21, 2023 8.345 8.408 8.300 8.372 4,857,247 -0.05(-0.54%)
Jun 20, 2023 8.458 8.471 8.381 8.417 4,854,404 -0.13(-1.48%)
Jun 16, 2023 8.543 8.566 8.499 8.543 4,603,601 -0.01(-0.11%)
Jun 15, 2023 8.417 8.593 8.386 8.552 9,453,573 +0.22(+2.60%)
Jun 14, 2023 8.309 8.417 8.277 8.336 8,343,301 +0.09(+1.09%)
Jun 13, 2023 8.137 8.300 8.120 8.246 9,710,322 -0.02(-0.22%)
Jun 12, 2023 8.273 8.282 8.174 8.264 10,663,210 -0.19(-2.24%)
Jun 09, 2023 8.453 8.497 8.417 8.453 6,029,854 +0.07(+0.86%)
Jun 08, 2023 8.381 8.435 8.318 8.381 7,310,119 -0.00(-0.02%)
Jun 07, 2023 8.349 8.400 8.314 8.383 7,758,938 +0.17(+2.09%)
Jun 06, 2023 8.126 8.220 8.100 8.211 6,411,694 -0.01(-0.10%)
Jun 05, 2023 8.289 8.340 8.216 8.220 6,902,998 +0.02(+0.21%)
Jun 02, 2023 8.083 8.211 8.014 8.203 13,270,371 +0.07(+0.84%)
Jun 01, 2023 8.169 8.181 8.121 8.134 6,329,547 +0.01(+0.11%)
May 31, 2023 8.169 8.237 8.050 8.126 9,436,686 -0.16(-1.96%)
May 30, 2023 8.306 8.319 8.203 8.289 7,516,094 -0.13(-1.53%)
May 26, 2023 8.349 8.434 8.306 8.417 5,441,728 -0.07(-0.81%)
May 25, 2023 8.597 8.621 8.456 8.486 12,632,475 -0.26(-2.94%)
May 24, 2023 8.794 8.820 8.734 8.743 6,326,691 -0.13(-1.45%)
May 23, 2023 8.811 8.966 8.786 8.871 6,976,580 +0.19(+2.17%)
May 22, 2023 8.760 8.769 8.640 8.683 6,080,966 -0.19(-2.13%)
May 19, 2023 8.777 9.013 8.777 8.871 9,036,001 +0.09(+0.98%)
May 18, 2023 8.734 8.833 8.726 8.786 7,879,597 +0.01(+0.10%)
May 17, 2023 8.966 8.974 8.717 8.777 7,683,602 +0.00(+0.00%)
May 16, 2023 9.086 9.086 8.640 8.777 18,686,002 -0.84(-8.73%)
May 15, 2023 9.506 9.626 9.506 9.617 9,074,531 +0.05(+0.54%)
May 12, 2023 9.617 9.634 9.523 9.566 6,269,814 -0.10(-1.06%)
May 11, 2023 9.711 9.741 9.651 9.669 6,648,962 -0.33(-3.34%)
May 10, 2023 10.09 10.10 9.934 10.00 4,146,048 -0.17(-1.68%)
May 09, 2023 10.21 10.22 10.14 10.17 4,520,135 -0.06(-0.59%)
May 08, 2023 10.29 10.29 10.19 10.23 3,470,386 -0.01(-0.08%)
May 05, 2023 10.19 10.35 10.15 10.24 6,416,689 +0.09(+0.84%)
May 04, 2023 10.22 10.27 10.13 10.16 4,458,098 -0.09(-0.92%)
May 03, 2023 10.26 10.33 10.23 10.25 5,504,480 +0.24(+2.40%)
May 02, 2023 10.07 10.08 9.947 10.01 4,625,853 -0.15(-1.43%)
May 01, 2023 10.29 10.29 10.12 10.16 3,923,093 -0.09(-0.84%)
Apr 28, 2023 10.27 10.32 10.23 10.24 4,023,721 -0.03(-0.33%)
Apr 27, 2023 10.13 10.32 10.10 10.28 7,536,303 +0.27(+2.74%)
Apr 26, 2023 9.763 10.15 9.763 10.00 14,747,528 +0.37(+3.83%)
Apr 25, 2023 9.669 9.694 9.587 9.634 6,009,255 +0.07(+0.72%)
Apr 24, 2023 9.583 9.600 9.519 9.566 5,272,187 -0.01(-0.09%)
Apr 21, 2023 9.574 9.609 9.531 9.574 6,623,999 +0.05(+0.54%)
Apr 20, 2023 9.600 9.617 9.489 9.523 3,577,879 -0.10(-1.07%)
Apr 19, 2023 9.669 9.669 9.609 9.626 2,716,796 -0.08(-0.80%)
Apr 18, 2023 9.806 9.806 9.703 9.703 3,765,907 -0.11(-1.09%)
Apr 17, 2023 9.823 9.831 9.759 9.810 4,278,760 +0.06(+0.66%)
Apr 14, 2023 9.823 9.840 9.711 9.746 4,533,975 -0.06(-0.61%)
Apr 13, 2023 9.789 9.827 9.763 9.806 3,298,709 +0.02(+0.18%)
Apr 12, 2023 9.849 9.866 9.763 9.789 3,556,181 -0.01(-0.09%)
Apr 11, 2023 9.729 9.823 9.729 9.797 3,559,603 +0.05(+0.53%)
Apr 10, 2023 9.669 9.771 9.651 9.746 2,951,357 +0.03(+0.35%)
Apr 06, 2023 9.720 9.780 9.694 9.711 4,489,514 +0.14(+1.43%)
Apr 05, 2023 9.497 9.583 9.489 9.574 6,425,337 +0.20(+2.10%)
Apr 04, 2023 9.454 9.471 9.309 9.377 4,867,053 -0.15(-1.62%)
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.