Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.