Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.920 +0.090 (+1.02%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.572 8.644 8.447 8.527 8,992,728 -0.17(-1.96%)
May 30, 2023 8.716 8.729 8.608 8.698 7,162,492 -0.13(-1.53%)
May 26, 2023 8.761 8.851 8.716 8.833 5,185,717 -0.07(-0.81%)
May 25, 2023 9.022 9.047 8.873 8.905 12,038,169 -0.27(-2.94%)
May 24, 2023 9.228 9.255 9.165 9.174 6,029,046 -0.13(-1.45%)
May 23, 2023 9.246 9.408 9.219 9.309 6,648,360 +0.20(+2.17%)
May 22, 2023 9.192 9.201 9.067 9.112 5,794,881 -0.20(-2.13%)
May 19, 2023 9.210 9.458 9.210 9.309 8,610,893 +0.09(+0.98%)
May 18, 2023 9.165 9.269 9.156 9.219 7,508,894 +0.01(+0.10%)
May 17, 2023 9.408 9.417 9.148 9.210 7,322,119 +0.00(+0.00%)
May 16, 2023 9.534 9.534 9.067 9.210 17,806,902 -0.88(-8.73%)
May 15, 2023 9.975 10.10 9.975 10.09 8,647,611 +0.05(+0.54%)
May 12, 2023 10.09 10.11 9.993 10.04 5,974,845 -0.11(-1.06%)
May 11, 2023 10.19 10.22 10.13 10.15 6,336,155 -0.35(-3.34%)
May 10, 2023 10.59 10.60 10.42 10.50 3,950,993 -0.18(-1.68%)
May 09, 2023 10.71 10.72 10.64 10.68 4,307,481 -0.06(-0.59%)
May 08, 2023 10.80 10.80 10.70 10.74 3,307,118 -0.01(-0.08%)
May 05, 2023 10.69 10.86 10.65 10.75 6,114,810 +0.09(+0.84%)
May 04, 2023 10.72 10.78 10.64 10.66 4,248,362 -0.10(-0.92%)
May 03, 2023 10.77 10.84 10.74 10.76 5,245,516 +0.25(+2.40%)
May 02, 2023 10.57 10.57 10.44 10.51 4,408,225 -0.15(-1.43%)
May 01, 2023 10.79 10.79 10.62 10.66 3,738,528 -0.09(-0.84%)
Apr 28, 2023 10.78 10.83 10.74 10.75 3,834,421 -0.04(-0.33%)
Apr 27, 2023 10.63 10.82 10.60 10.78 7,181,750 +0.29(+2.74%)
Apr 26, 2023 10.24 10.65 10.24 10.50 14,053,716 +0.39(+3.83%)
Apr 25, 2023 10.15 10.17 10.06 10.11 5,726,544 +0.07(+0.72%)
Apr 24, 2023 10.06 10.07 9.988 10.04 5,024,152 -0.01(-0.09%)
Apr 21, 2023 10.05 10.08 10.00 10.05 6,312,367 +0.05(+0.54%)
Apr 20, 2023 10.07 10.09 9.957 9.993 3,409,554 -0.11(-1.07%)
Apr 19, 2023 10.15 10.15 10.08 10.10 2,588,982 -0.08(-0.80%)
Apr 18, 2023 10.29 10.29 10.18 10.18 3,588,736 -0.11(-1.09%)
Apr 17, 2023 10.31 10.32 10.24 10.29 4,077,461 +0.07(+0.66%)
Apr 14, 2023 10.31 10.33 10.19 10.23 4,320,670 -0.06(-0.61%)
Apr 13, 2023 10.27 10.31 10.24 10.29 3,143,518 +0.02(+0.18%)
Apr 12, 2023 10.33 10.35 10.24 10.27 3,388,877 -0.01(-0.09%)
Apr 11, 2023 10.21 10.31 10.21 10.28 3,392,138 +0.05(+0.53%)
Apr 10, 2023 10.15 10.25 10.13 10.23 2,812,507 +0.04(+0.35%)
Apr 06, 2023 10.20 10.26 10.17 10.19 4,278,300 +0.14(+1.43%)
Apr 05, 2023 9.966 10.06 9.957 10.05 6,123,050 +0.21(+2.10%)
Apr 04, 2023 9.921 9.939 9.768 9.840 4,638,078 -0.16(-1.62%)
Apr 03, 2023 9.984 10.02 9.912 10.00 4,779,836 +0.07(+0.72%)
Mar 31, 2023 9.921 9.948 9.876 9.930 3,498,432 +0.00(+0.00%)
Mar 30, 2023 9.939 9.993 9.908 9.930 2,900,741 +0.02(+0.18%)
Mar 29, 2023 9.912 9.966 9.885 9.912 4,520,003 +0.14(+1.47%)
Mar 28, 2023 9.741 9.858 9.732 9.768 6,256,925 -0.04(-0.46%)
Mar 27, 2023 9.804 9.867 9.777 9.813 3,300,193 +0.05(+0.55%)
Mar 24, 2023 9.750 9.773 9.653 9.759 4,215,656 -0.17(-1.72%)
Mar 23, 2023 10.04 10.08 9.858 9.930 4,542,023 -0.02(-0.18%)
Mar 22, 2023 10.00 10.13 9.939 9.948 5,321,079 -0.17(-1.69%)
Mar 21, 2023 10.10 10.17 10.09 10.12 4,173,471 -0.03(-0.27%)
Mar 20, 2023 10.04 10.20 10.02 10.15 5,184,996 +0.30(+3.01%)
Mar 17, 2023 9.921 9.966 9.795 9.849 7,963,880 -0.26(-2.58%)
Mar 16, 2023 9.966 10.12 9.957 10.11 7,352,820 -0.13(-1.23%)
Mar 15, 2023 10.19 10.28 10.07 10.24 9,852,472 -0.29(-2.74%)
Mar 14, 2023 10.55 10.56 10.43 10.52 7,005,523 +0.11(+1.04%)
Mar 13, 2023 10.47 10.54 10.34 10.42 10,065,491 -0.18(-1.70%)
Mar 10, 2023 10.62 10.68 10.51 10.60 8,913,434 +0.19(+1.82%)
Mar 09, 2023 10.41 10.66 10.40 10.41 12,452,608 -0.02(-0.17%)
Mar 08, 2023 10.50 10.53 10.29 10.42 25,384,404 +0.04(+0.35%)
Mar 07, 2023 10.66 10.68 10.37 10.39 20,224,916 -0.30(-2.78%)
Mar 06, 2023 10.87 10.92 10.65 10.69 20,153,580 -0.20(-1.82%)
Mar 03, 2023 10.79 10.90 10.77 10.88 5,211,181 +0.17(+1.60%)
Mar 02, 2023 10.66 10.73 10.61 10.71 4,012,661 -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.