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

Vodafone Grp Plc ADR (NQ: VOD )

9.000 -0.610 (-6.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 8.322 8.376 8.286 8.313 3,844,298 -0.13(-1.49%)
Oct 30, 2023 8.412 8.475 8.385 8.439 4,378,356 +0.15(+1.85%)
Oct 27, 2023 8.412 8.412 8.268 8.286 4,695,523 +0.03(+0.33%)
Oct 26, 2023 8.241 8.268 8.178 8.259 9,166,478 +0.13(+1.55%)
Oct 25, 2023 8.205 8.223 8.115 8.133 6,290,417 -0.19(-2.27%)
Oct 24, 2023 8.322 8.367 8.295 8.322 5,421,083 +0.09(+1.09%)
Oct 23, 2023 8.286 8.327 8.214 8.232 4,986,488 -0.10(-1.19%)
Oct 20, 2023 8.394 8.416 8.322 8.331 4,539,933 -0.07(-0.86%)
Oct 19, 2023 8.493 8.497 8.376 8.403 7,159,840 -0.13(-1.48%)
Oct 18, 2023 8.637 8.655 8.529 8.529 5,072,735 -0.04(-0.52%)
Oct 17, 2023 8.592 8.637 8.551 8.574 3,776,229 -0.08(-0.94%)
Oct 16, 2023 8.637 8.664 8.506 8.655 4,103,111 +0.16(+1.91%)
Oct 13, 2023 8.574 8.628 8.484 8.493 4,103,349 -0.13(-1.46%)
Oct 12, 2023 8.673 8.682 8.574 8.619 5,426,538 -0.09(-1.03%)
Oct 11, 2023 8.691 8.745 8.648 8.709 4,039,567 +0.04(+0.52%)
Oct 10, 2023 8.637 8.677 8.610 8.664 5,239,950 +0.13(+1.58%)
Oct 09, 2023 8.385 8.529 8.376 8.529 5,203,729 +0.14(+1.72%)
Oct 06, 2023 8.286 8.403 8.178 8.385 5,563,404 -0.10(-1.17%)
Oct 05, 2023 8.313 8.493 8.309 8.484 5,047,134 +0.15(+1.84%)
Oct 04, 2023 8.394 8.403 8.259 8.331 5,261,661 +0.01(+0.11%)
Oct 03, 2023 8.394 8.399 8.304 8.322 5,628,617 -0.13(-1.60%)
Oct 02, 2023 8.574 8.587 8.421 8.457 6,045,058 -0.07(-0.84%)
Sep 29, 2023 8.538 8.614 8.484 8.529 6,514,043 -0.06(-0.73%)
Sep 28, 2023 8.673 8.718 8.583 8.592 7,189,816 -0.17(-1.95%)
Sep 27, 2023 8.781 8.790 8.700 8.763 4,915,444 -0.11(-1.22%)
Sep 26, 2023 8.898 8.938 8.853 8.871 5,643,293 -0.01(-0.10%)
Sep 25, 2023 8.853 8.898 8.862 8.880 6,698,061 -0.13(-1.40%)
Sep 22, 2023 9.078 9.087 8.988 9.006 4,730,803 +0.03(+0.30%)
Sep 21, 2023 8.988 9.051 8.961 8.979 5,052,151 -0.08(-0.89%)
Sep 20, 2023 9.132 9.168 9.060 9.060 4,485,449 +0.04(+0.40%)
Sep 19, 2023 8.970 9.024 8.943 9.024 3,529,897 +0.12(+1.31%)
Sep 18, 2023 8.952 8.956 8.857 8.907 3,472,311 -0.04(-0.50%)
Sep 15, 2023 8.961 9.033 8.929 8.952 9,651,666 -0.02(-0.20%)
Sep 14, 2023 8.952 9.015 8.925 8.970 4,623,749 +0.10(+1.12%)
Sep 13, 2023 8.880 8.920 8.835 8.871 7,955,645 +0.10(+1.13%)
Sep 12, 2023 8.754 8.790 8.682 8.772 5,988,957 +0.22(+2.52%)
Sep 11, 2023 8.376 8.619 8.376 8.556 5,776,037 +0.27(+3.26%)
Sep 08, 2023 8.268 8.304 8.241 8.286 3,071,685 -0.01(-0.11%)
Sep 07, 2023 8.286 8.349 8.286 8.295 3,419,884 +0.01(+0.11%)
Sep 06, 2023 8.331 8.345 8.241 8.286 5,833,167 -0.13(-1.60%)
Sep 05, 2023 8.394 8.439 8.331 8.421 5,477,503 +0.04(+0.54%)
Sep 01, 2023 8.457 8.475 8.367 8.376 3,869,496 -0.01(-0.11%)
Aug 31, 2023 8.502 8.511 8.376 8.385 5,125,724 -0.04(-0.43%)
Aug 30, 2023 8.448 8.502 8.421 8.421 3,588,748 +0.07(+0.86%)
Aug 29, 2023 8.295 8.367 8.273 8.349 4,317,799 +0.14(+1.75%)
Aug 28, 2023 8.196 8.259 8.187 8.205 3,456,352 +0.06(+0.77%)
Aug 25, 2023 8.196 8.214 8.097 8.142 4,703,655 -0.04(-0.55%)
Aug 24, 2023 8.205 8.286 8.178 8.187 4,416,791 -0.08(-0.98%)
Aug 23, 2023 8.133 8.295 8.124 8.268 5,036,856 +0.13(+1.55%)
Aug 22, 2023 8.241 8.241 8.142 8.142 4,131,268 -0.04(-0.55%)
Aug 21, 2023 8.223 8.223 8.142 8.187 4,245,221 -0.01(-0.11%)
Aug 18, 2023 8.151 8.232 8.151 8.196 5,472,877 -0.03(-0.33%)
Aug 17, 2023 8.196 8.241 8.160 8.223 5,410,061 +0.05(+0.66%)
Aug 16, 2023 8.151 8.223 8.151 8.169 3,710,976 -0.03(-0.33%)
Aug 15, 2023 8.223 8.255 8.178 8.196 5,094,489 -0.12(-1.41%)
Aug 14, 2023 8.295 8.358 8.259 8.313 5,142,684 -0.08(-0.96%)
Aug 11, 2023 8.403 8.439 8.376 8.394 3,842,522 -0.02(-0.21%)
Aug 10, 2023 8.421 8.484 8.403 8.412 4,758,163 +0.04(+0.54%)
Aug 09, 2023 8.304 8.394 8.295 8.367 4,770,257 +0.02(+0.22%)
Aug 08, 2023 8.295 8.349 8.262 8.349 3,919,004 -0.08(-0.96%)
Aug 07, 2023 8.439 8.439 8.367 8.430 4,925,275 -0.01(-0.11%)
Aug 04, 2023 8.385 8.529 8.367 8.439 6,505,994 +0.11(+1.30%)
Aug 03, 2023 8.313 8.367 8.286 8.331 4,785,192 -0.15(-1.80%)
Aug 02, 2023 8.628 8.628 8.475 8.484 7,815,074 -0.04(-0.42%)
Aug 01, 2023 8.583 8.619 8.511 8.520 3,838,965 -0.13(-1.56%)
Jul 31, 2023 8.709 8.772 8.637 8.655 4,922,159 -0.12(-1.33%)
Jul 28, 2023 8.790 8.852 8.772 8.772 6,259,604 +0.04(+0.41%)
Jul 27, 2023 8.925 8.934 8.718 8.736 5,591,472 -0.29(-3.19%)
Jul 26, 2023 8.889 9.105 8.857 9.024 10,147,809 +0.22(+2.45%)
Jul 25, 2023 8.853 8.853 8.749 8.808 6,095,623 -0.04(-0.41%)
Jul 24, 2023 8.817 8.925 8.772 8.844 9,672,605 +0.30(+3.47%)
Jul 21, 2023 8.592 8.601 8.502 8.547 4,201,068 -0.03(-0.31%)
Jul 20, 2023 8.619 8.673 8.565 8.574 4,460,779 -0.01(-0.10%)
Jul 19, 2023 8.547 8.637 8.542 8.583 6,536,240 +0.14(+1.71%)
Jul 18, 2023 8.376 8.488 8.376 8.439 6,431,092 -0.10(-1.16%)
Jul 17, 2023 8.628 8.628 8.520 8.538 5,792,835 -0.07(-0.84%)
Jul 14, 2023 8.655 8.655 8.565 8.610 6,032,523 -0.02(-0.21%)
Jul 13, 2023 8.547 8.646 8.529 8.628 6,682,312 +0.09(+1.05%)
Jul 12, 2023 8.511 8.574 8.502 8.538 5,259,928 +0.16(+1.93%)
Jul 11, 2023 8.241 8.376 8.223 8.376 5,565,871 +0.17(+2.08%)
Jul 10, 2023 8.219 8.255 8.147 8.205 6,730,857 -0.02(-0.22%)
Jul 07, 2023 8.106 8.268 8.106 8.223 7,110,593 +0.02(+0.22%)
Jul 06, 2023 8.178 8.214 8.097 8.205 8,155,228 -0.12(-1.41%)
Jul 05, 2023 8.403 8.412 8.295 8.322 7,691,065 -0.23(-2.73%)
Jul 03, 2023 8.484 8.560 8.475 8.556 3,216,150 +0.05(+0.63%)
Jun 30, 2023 8.493 8.520 8.457 8.502 7,030,415 +0.04(+0.43%)
Jun 29, 2023 8.385 8.484 8.385 8.466 5,393,962 +0.05(+0.64%)
Jun 28, 2023 8.412 8.434 8.367 8.412 4,001,888 +0.02(+0.21%)
Jun 27, 2023 8.232 8.430 8.205 8.394 7,709,673 +0.30(+3.67%)
Jun 26, 2023 8.169 8.183 8.034 8.097 10,917,465 -0.21(-2.49%)
Jun 23, 2023 8.286 8.358 8.264 8.304 4,767,548 +0.04(+0.54%)
Jun 22, 2023 8.268 8.277 8.228 8.259 6,927,440 -0.09(-1.08%)
Jun 21, 2023 8.322 8.385 8.277 8.349 4,870,633 -0.04(-0.54%)
Jun 20, 2023 8.434 8.448 8.358 8.394 4,867,782 -0.13(-1.48%)
Jun 16, 2023 8.520 8.542 8.476 8.520 4,616,288 -0.01(-0.11%)
Jun 15, 2023 8.394 8.569 8.363 8.529 9,479,626 -1.77(-17.16%)
May 08, 2023 10.36 10.36 10.25 10.30 3,449,892 -0.01(-0.08%)
May 05, 2023 10.25 10.41 10.21 10.30 6,378,797 +0.09(+0.84%)
May 04, 2023 10.28 10.33 10.20 10.22 4,431,771 -0.09(-0.92%)
May 03, 2023 10.32 10.39 10.30 10.31 5,471,974 +0.24(+2.40%)
May 02, 2023 10.13 10.14 10.01 10.07 4,598,535 -0.15(-1.43%)
May 01, 2023 10.35 10.35 10.18 10.22 3,899,926 -0.09(-0.84%)
Apr 28, 2023 10.33 10.38 10.30 10.30 3,999,959 -0.03(-0.33%)
Apr 27, 2023 10.19 10.38 10.16 10.34 7,491,799 +0.28(+2.74%)
Apr 26, 2023 9.821 10.21 9.821 10.06 14,660,439 +0.37(+3.83%)
Apr 25, 2023 9.726 9.752 9.644 9.692 5,973,769 +0.07(+0.72%)
Apr 24, 2023 9.640 9.657 9.575 9.623 5,241,053 -0.01(-0.09%)
Apr 21, 2023 9.631 9.666 9.588 9.631 6,584,882 +0.05(+0.54%)
Apr 20, 2023 9.657 9.674 9.545 9.579 3,556,750 -0.10(-1.07%)
Apr 19, 2023 9.726 9.726 9.666 9.683 2,700,753 -0.08(-0.80%)
Apr 18, 2023 9.864 9.864 9.761 9.761 3,743,668 -0.11(-1.09%)
Apr 17, 2023 9.881 9.890 9.817 9.868 4,253,492 +0.06(+0.66%)
Apr 14, 2023 9.881 9.898 9.769 9.804 4,507,201 -0.06(-0.61%)
Apr 13, 2023 9.847 9.886 9.821 9.864 3,279,229 +0.02(+0.18%)
Apr 12, 2023 9.907 9.924 9.821 9.847 3,535,181 -0.01(-0.09%)
Apr 11, 2023 9.786 9.881 9.786 9.855 3,538,583 +0.05(+0.53%)
Apr 10, 2023 9.726 9.829 9.709 9.804 2,933,928 +0.03(+0.35%)
Apr 06, 2023 9.778 9.838 9.752 9.769 4,463,001 +0.14(+1.43%)
Apr 05, 2023 9.554 9.640 9.545 9.631 6,387,393 +0.20(+2.10%)
Apr 04, 2023 9.510 9.528 9.364 9.433 4,838,311 -0.16(-1.62%)
Apr 03, 2023 9.571 9.601 9.502 9.588 4,986,190 +0.07(+0.72%)
Mar 31, 2023 9.510 9.536 9.467 9.519 3,649,465 +0.00(+0.00%)
Mar 30, 2023 9.528 9.579 9.498 9.519 3,025,970 +0.02(+0.18%)
Mar 29, 2023 9.502 9.554 9.476 9.502 4,715,139 +0.14(+1.47%)
Mar 28, 2023 9.338 9.450 9.329 9.364 6,527,047 -0.04(-0.46%)
Mar 27, 2023 9.398 9.459 9.372 9.407 3,442,668 +0.05(+0.55%)
Mar 24, 2023 9.347 9.368 9.254 9.355 4,397,653 -0.16(-1.72%)
Mar 23, 2023 9.623 9.666 9.450 9.519 4,738,110 -0.02(-0.18%)
Mar 22, 2023 9.588 9.713 9.528 9.536 5,550,799 -0.16(-1.69%)
Mar 21, 2023 9.683 9.748 9.674 9.700 4,353,647 -0.03(-0.27%)
Mar 20, 2023 9.623 9.778 9.601 9.726 5,408,841 +0.28(+3.01%)
Mar 17, 2023 9.510 9.554 9.390 9.441 8,307,694 -0.25(-2.58%)
Mar 16, 2023 9.554 9.700 9.545 9.692 7,670,253 -0.12(-1.23%)
Mar 15, 2023 9.769 9.855 9.657 9.812 10,277,820 -0.28(-2.73%)
Mar 14, 2023 10.11 10.12 10.00 10.09 7,307,963 +0.10(+1.04%)
Mar 13, 2023 10.04 10.11 9.916 9.985 10,500,035 -0.17(-1.70%)
Mar 10, 2023 10.18 10.24 10.08 10.16 9,298,242 +0.18(+1.81%)
Mar 09, 2023 9.976 10.22 9.967 9.976 12,990,208 -0.02(-0.17%)
Mar 08, 2023 10.06 10.10 9.864 9.993 26,480,290 +0.03(+0.35%)
Mar 07, 2023 10.22 10.23 9.942 9.959 21,098,060 -0.28(-2.78%)
Mar 06, 2023 10.42 10.47 10.21 10.24 21,023,644 -0.19(-1.82%)
Mar 03, 2023 10.35 10.45 10.33 10.43 5,436,156 +0.16(+1.60%)
Mar 02, 2023 10.22 10.29 10.17 10.27 4,185,895 -0.04(-0.42%)
Mar 01, 2023 10.39 10.39 10.27 10.31 5,828,374 -0.01(-0.08%)
Feb 28, 2023 10.50 10.50 10.32 10.32 8,482,449 -0.08(-0.75%)
Feb 27, 2023 10.33 10.48 10.32 10.40 8,856,716 +0.33(+3.25%)
Feb 24, 2023 10.23 10.23 10.01 10.07 20,604,330 -0.17(-1.68%)
Feb 23, 2023 10.33 10.36 10.17 10.24 17,703,456 -0.10(-1.00%)
Feb 22, 2023 10.50 10.55 10.29 10.35 14,508,025 -0.28(-2.68%)
Feb 21, 2023 10.62 10.66 10.58 10.63 4,773,607 -0.04(-0.40%)
Feb 17, 2023 10.61 10.71 10.58 10.67 5,844,906 +0.16(+1.48%)
Feb 16, 2023 10.57 10.65 10.49 10.52 9,050,871 -0.18(-1.69%)
Feb 15, 2023 10.21 10.80 10.20 10.70 20,307,900 +0.31(+2.99%)
Feb 14, 2023 10.23 10.39 10.16 10.39 15,418,658 +0.32(+3.17%)
Feb 13, 2023 9.554 10.12 9.532 10.07 26,001,134 +0.47(+4.85%)
Feb 10, 2023 9.562 9.605 9.528 9.605 4,425,789 +0.08(+0.81%)
Feb 09, 2023 9.709 9.717 9.489 9.528 5,375,702 -0.12(-1.25%)
Feb 08, 2023 9.648 9.683 9.588 9.648 6,186,588 +0.10(+1.08%)
Feb 07, 2023 9.433 9.575 9.401 9.545 8,586,780 +0.09(+1.00%)
Feb 06, 2023 9.485 9.493 9.364 9.450 10,814,292 -0.01(-0.09%)
Feb 03, 2023 9.761 9.761 9.433 9.459 14,927,244 -0.56(-5.59%)
Feb 02, 2023 9.959 10.09 9.942 10.02 7,834,391 +0.17(+1.75%)
Feb 01, 2023 9.700 9.886 9.657 9.847 8,216,147 -0.14(-1.38%)
Jan 31, 2023 9.942 9.993 9.898 9.985 8,097,269 -0.03(-0.34%)
Jan 30, 2023 9.967 10.04 9.959 10.02 9,044,600 +0.01(+0.09%)
Jan 27, 2023 9.838 10.03 9.821 10.01 5,966,237 +0.13(+1.31%)
Jan 26, 2023 9.916 9.924 9.821 9.881 5,447,310 -0.05(-0.52%)
Jan 25, 2023 9.735 9.942 9.735 9.933 6,449,031 +0.17(+1.77%)
Jan 24, 2023 9.726 9.812 9.717 9.761 4,950,176 -0.03(-0.35%)
Jan 23, 2023 9.769 9.829 9.752 9.795 5,831,266 -0.08(-0.79%)
Jan 20, 2023 9.743 9.881 9.704 9.873 6,176,379 +0.21(+2.14%)
Jan 19, 2023 9.623 9.692 9.562 9.666 6,343,174 +0.03(+0.36%)
Jan 18, 2023 9.812 9.821 9.623 9.631 8,140,272 -0.22(-2.19%)
Jan 17, 2023 9.829 9.924 9.726 9.847 13,333,721 +0.16(+1.69%)
Jan 13, 2023 9.614 9.709 9.597 9.683 7,638,336 -0.04(-0.44%)
Jan 12, 2023 9.614 9.743 9.571 9.726 12,910,093 +0.53(+5.72%)
Jan 11, 2023 9.269 9.286 9.140 9.200 11,526,675 -0.06(-0.65%)
Jan 10, 2023 9.217 9.265 9.166 9.260 13,893,898 +0.00(+0.00%)
Jan 09, 2023 9.338 9.390 9.239 9.260 11,601,233 -0.01(-0.09%)
Jan 06, 2023 9.131 9.312 9.118 9.269 7,174,993 +0.15(+1.61%)
Jan 05, 2023 9.088 9.166 9.053 9.122 6,518,466 -0.02(-0.19%)
Jan 04, 2023 9.062 9.170 9.036 9.140 11,219,445 +0.21(+2.32%)
Jan 03, 2023 8.872 8.946 8.834 8.933 10,718,453 +0.21(+2.37%)
Dec 30, 2022 8.760 8.797 8.640 8.726 7,628,733 -0.08(-0.88%)
Dec 29, 2022 8.769 8.855 8.760 8.803 8,532,123 +0.13(+1.49%)
Dec 28, 2022 8.821 8.864 8.665 8.674 11,880,640 -0.05(-0.59%)
Dec 27, 2022 8.752 8.752 8.609 8.726 10,907,957 +0.00(+0.00%)
Dec 23, 2022 8.691 8.743 8.640 8.726 6,859,168 +0.03(+0.40%)
Dec 22, 2022 8.700 8.717 8.571 8.691 8,735,009 -0.07(-0.84%)
Dec 21, 2022 8.786 8.847 8.743 8.765 9,627,989 +0.06(+0.64%)
Dec 20, 2022 8.803 8.821 8.691 8.709 10,549,166 -0.07(-0.79%)
Dec 19, 2022 8.907 8.914 8.760 8.778 12,362,796 +0.00(+0.00%)
Dec 16, 2022 8.847 8.872 8.734 8.778 12,431,198 -0.25(-2.77%)
Dec 15, 2022 9.140 9.191 9.028 9.028 14,815,409 -0.16(-1.78%)
Dec 14, 2022 9.235 9.295 9.127 9.191 16,160,311 +0.09(+0.95%)
Dec 13, 2022 9.347 9.364 9.097 9.105 15,715,432 -0.12(-1.31%)
Dec 12, 2022 9.217 9.235 9.166 9.226 9,237,685 +0.10(+1.13%)
Dec 09, 2022 9.122 9.235 9.118 9.122 9,177,448 +0.09(+0.95%)
Dec 08, 2022 9.071 9.118 9.028 9.036 11,106,257 -0.17(-1.87%)
Dec 07, 2022 9.519 9.519 9.191 9.209 13,081,875 -0.16(-1.66%)
Dec 06, 2022 9.390 9.519 9.312 9.364 14,140,009 -0.17(-1.81%)
Dec 05, 2022 9.657 9.692 9.514 9.536 9,829,540 -0.16(-1.69%)
Dec 02, 2022 9.743 9.756 9.648 9.700 7,393,906 -0.03(-0.27%)
Dec 01, 2022 9.769 9.855 9.700 9.726 8,061,966 +0.04(+0.45%)
Nov 30, 2022 9.571 9.700 9.450 9.683 12,221,605 +0.09(+0.99%)
Nov 29, 2022 9.536 9.597 9.523 9.588 6,996,391 +0.02(+0.18%)
Nov 28, 2022 9.761 9.773 9.562 9.571 10,290,762 -0.15(-1.51%)
Nov 25, 2022 9.752 9.778 9.717 9.717 6,420,776 +0.20(+2.08%)
Nov 23, 2022 9.485 9.588 9.452 9.519 11,073,240 +0.14(+1.46%)
Nov 22, 2022 9.407 9.448 9.332 9.382 13,246,356 -0.19(-1.98%)
Nov 21, 2022 9.712 9.745 9.572 9.572 10,717,427 -0.07(-0.77%)
Nov 18, 2022 9.679 9.728 9.596 9.646 10,227,244 +0.12(+1.21%)
Nov 17, 2022 9.481 9.563 9.477 9.530 10,053,296 -0.06(-0.60%)
Nov 16, 2022 9.555 9.687 9.547 9.588 16,415,348 +0.12(+1.31%)
Nov 15, 2022 9.753 9.780 9.394 9.464 16,488,446 -0.69(-6.82%)
Nov 14, 2022 10.22 10.30 10.16 10.16 10,770,506 -0.13(-1.28%)
Nov 11, 2022 10.17 10.31 10.08 10.29 7,690,168 +0.00(+0.00%)
Nov 10, 2022 10.36 10.44 10.22 10.29 9,246,534 +0.45(+4.53%)
Nov 09, 2022 9.910 9.947 9.828 9.844 8,219,155 -0.36(-3.56%)
Nov 08, 2022 10.21 10.44 10.13 10.21 12,661,554 +0.13(+1.31%)
Nov 07, 2022 10.08 10.10 9.977 10.08 8,896,048 +0.11(+1.08%)
Nov 04, 2022 9.786 9.968 9.724 9.968 11,670,922 +0.45(+4.68%)
Nov 03, 2022 9.572 9.629 9.514 9.522 9,308,131 -0.28(-2.86%)
Nov 02, 2022 9.836 9.803 9.803 8,588,678 +0.00(+0.00%)
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.