Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.37 10.42 10.33 10.34 3,985,852 -0.03(-0.33%)
Apr 27, 2023 10.23 10.41 10.19 10.37 7,465,376 +0.28(+2.74%)
Apr 26, 2023 9.856 10.24 9.856 10.10 14,608,734 +0.37(+3.83%)
Apr 25, 2023 9.760 9.786 9.678 9.726 5,952,700 +0.07(+0.72%)
Apr 24, 2023 9.674 9.691 9.609 9.657 5,222,569 -0.01(-0.09%)
Apr 21, 2023 9.665 9.700 9.622 9.665 6,561,658 +0.05(+0.54%)
Apr 20, 2023 9.691 9.709 9.579 9.613 3,544,206 -0.10(-1.07%)
Apr 19, 2023 9.760 9.760 9.700 9.717 2,691,228 -0.08(-0.79%)
Apr 18, 2023 9.899 9.899 9.795 9.795 3,730,465 -0.11(-1.09%)
Apr 17, 2023 9.916 9.925 9.851 9.903 4,238,491 +0.06(+0.66%)
Apr 14, 2023 9.916 9.933 9.804 9.838 4,491,305 -0.06(-0.61%)
Apr 13, 2023 9.882 9.921 9.856 9.899 3,267,663 +0.02(+0.18%)
Apr 12, 2023 9.942 9.959 9.856 9.882 3,522,713 -0.01(-0.09%)
Apr 11, 2023 9.821 9.916 9.821 9.890 3,526,103 +0.05(+0.53%)
Apr 10, 2023 9.760 9.864 9.743 9.838 2,923,581 +0.03(+0.35%)
Apr 06, 2023 9.812 9.873 9.786 9.804 4,447,261 +0.14(+1.43%)
Apr 05, 2023 9.587 9.674 9.579 9.665 6,364,866 +0.20(+2.10%)
Apr 04, 2023 9.544 9.561 9.397 9.466 4,821,247 -0.16(-1.62%)
Apr 03, 2023 9.605 9.635 9.535 9.622 4,968,604 +0.07(+0.72%)
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%)
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.