Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.544 9.570 9.501 9.553 3,636,594 +0.00(+0.00%)
Mar 30, 2023 9.561 9.613 9.531 9.553 3,015,298 +0.02(+0.18%)
Mar 29, 2023 9.535 9.587 9.509 9.535 4,698,510 +0.14(+1.47%)
Mar 28, 2023 9.371 9.484 9.362 9.397 6,504,028 -0.04(-0.46%)
Mar 27, 2023 9.432 9.492 9.406 9.440 3,430,526 +0.05(+0.55%)
Mar 24, 2023 9.380 9.401 9.287 9.388 4,382,143 -0.16(-1.72%)
Mar 23, 2023 9.657 9.700 9.484 9.553 4,721,399 -0.02(-0.18%)
Mar 22, 2023 9.622 9.747 9.561 9.570 5,531,223 -0.16(-1.69%)
Mar 21, 2023 9.717 9.782 9.709 9.734 4,338,293 -0.03(-0.27%)
Mar 20, 2023 9.657 9.812 9.635 9.760 5,389,765 +0.29(+3.01%)
Mar 17, 2023 9.544 9.587 9.423 9.475 8,278,394 -0.25(-2.58%)
Mar 16, 2023 9.587 9.734 9.579 9.726 7,643,202 -0.12(-1.23%)
Mar 15, 2023 9.804 9.890 9.691 9.847 10,241,572 -0.28(-2.74%)
Mar 14, 2023 10.15 10.16 10.04 10.12 7,282,190 +0.10(+1.04%)
Mar 13, 2023 10.07 10.14 9.951 10.02 10,463,004 -0.17(-1.70%)
Mar 10, 2023 10.22 10.28 10.12 10.19 9,265,449 +0.18(+1.81%)
Mar 09, 2023 10.01 10.25 10.00 10.01 12,944,394 -0.02(-0.17%)
Mar 08, 2023 10.10 10.13 9.899 10.03 26,386,900 +0.03(+0.35%)
Mar 07, 2023 10.25 10.27 9.977 9.994 21,023,652 -0.29(-2.78%)
Mar 06, 2023 10.46 10.50 10.24 10.28 20,949,498 -0.19(-1.82%)
Mar 03, 2023 10.38 10.49 10.36 10.47 5,416,984 +0.16(+1.60%)
Mar 02, 2023 10.25 10.32 10.21 10.31 4,171,132 -0.04(-0.42%)
Mar 01, 2023 10.43 10.43 10.31 10.35 5,807,819 -0.01(-0.08%)
Feb 28, 2023 10.54 10.54 10.36 10.36 8,452,533 -0.08(-0.75%)
Feb 27, 2023 10.37 10.52 10.35 10.44 8,825,480 +0.33(+3.25%)
Feb 24, 2023 10.26 10.27 10.05 10.11 20,531,662 -0.17(-1.68%)
Feb 23, 2023 10.37 10.39 10.20 10.28 17,641,020 -0.10(-1.00%)
Feb 22, 2023 10.54 10.59 10.32 10.38 14,456,858 -0.29(-2.68%)
Feb 21, 2023 10.66 10.69 10.61 10.67 4,756,772 -0.04(-0.40%)
Feb 17, 2023 10.64 10.75 10.62 10.71 5,824,292 +0.16(+1.47%)
Feb 16, 2023 10.61 10.69 10.53 10.56 9,018,950 -0.18(-1.69%)
Feb 15, 2023 10.24 10.84 10.24 10.74 20,236,278 +0.31(+2.99%)
Feb 14, 2023 10.27 10.43 10.19 10.43 15,364,279 +0.32(+3.17%)
Feb 13, 2023 9.587 10.16 9.566 10.11 25,909,432 +0.47(+4.85%)
Feb 10, 2023 9.596 9.639 9.561 9.639 4,410,180 +0.08(+0.81%)
Feb 09, 2023 9.743 9.752 9.522 9.561 5,356,743 -0.12(-1.25%)
Feb 08, 2023 9.683 9.717 9.622 9.683 6,164,769 +0.10(+1.08%)
Feb 07, 2023 9.466 9.609 9.434 9.579 8,556,496 +0.10(+1.00%)
Feb 06, 2023 9.518 9.527 9.397 9.484 10,776,152 -0.01(-0.09%)
Feb 03, 2023 9.795 9.795 9.466 9.492 14,874,599 -0.56(-5.59%)
Feb 02, 2023 9.994 10.12 9.977 10.05 7,806,761 +0.17(+1.75%)
Feb 01, 2023 9.734 9.921 9.691 9.882 8,187,170 -0.14(-1.38%)
Jan 31, 2023 9.977 10.03 9.933 10.02 8,068,712 -0.03(-0.34%)
Jan 30, 2023 10.00 10.08 9.994 10.05 9,012,701 +0.01(+0.09%)
Jan 27, 2023 9.873 10.06 9.856 10.05 5,945,195 +0.13(+1.31%)
Jan 26, 2023 9.951 9.959 9.856 9.916 5,428,098 -0.05(-0.52%)
Jan 25, 2023 9.769 9.977 9.769 9.968 6,426,287 +0.17(+1.77%)
Jan 24, 2023 9.760 9.847 9.752 9.795 4,932,718 -0.03(-0.35%)
Jan 23, 2023 9.804 9.864 9.786 9.830 5,810,700 -0.08(-0.79%)
Jan 20, 2023 9.778 9.916 9.739 9.908 6,154,597 +0.21(+2.14%)
Jan 19, 2023 9.657 9.726 9.596 9.700 6,320,803 +0.03(+0.36%)
Jan 18, 2023 9.847 9.856 9.657 9.665 8,111,562 -0.22(-2.19%)
Jan 17, 2023 9.864 9.959 9.760 9.882 13,286,695 +0.16(+1.69%)
Jan 13, 2023 9.648 9.743 9.631 9.717 7,611,397 -0.04(-0.44%)
Jan 12, 2023 9.648 9.778 9.605 9.760 12,864,561 +0.53(+5.72%)
Jan 11, 2023 9.302 9.319 9.172 9.233 11,486,022 -0.06(-0.65%)
Jan 10, 2023 9.250 9.297 9.198 9.293 13,844,897 +0.00(+0.00%)
Jan 09, 2023 9.371 9.423 9.272 9.293 11,560,318 -0.01(-0.09%)
Jan 06, 2023 9.163 9.345 9.150 9.302 7,149,688 +0.15(+1.61%)
Jan 05, 2023 9.120 9.198 9.086 9.155 6,495,477 -0.02(-0.19%)
Jan 04, 2023 9.094 9.202 9.068 9.172 11,179,876 +0.21(+2.32%)
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.