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 (%)
Apr 28, 2023 10.27 10.32 10.23 10.24 4,023,721 -0.03(-0.33%)
Apr 27, 2023 10.13 10.32 10.10 10.28 7,536,303 +0.27(+2.74%)
Apr 26, 2023 9.763 10.15 9.763 10.00 14,747,528 +0.37(+3.83%)
Apr 25, 2023 9.669 9.694 9.587 9.634 6,009,255 +0.07(+0.72%)
Apr 24, 2023 9.583 9.600 9.519 9.566 5,272,187 -0.01(-0.09%)
Apr 21, 2023 9.574 9.609 9.531 9.574 6,623,999 +0.05(+0.54%)
Apr 20, 2023 9.600 9.617 9.489 9.523 3,577,879 -0.10(-1.07%)
Apr 19, 2023 9.669 9.669 9.609 9.626 2,716,796 -0.08(-0.80%)
Apr 18, 2023 9.806 9.806 9.703 9.703 3,765,907 -0.11(-1.09%)
Apr 17, 2023 9.823 9.831 9.759 9.810 4,278,760 +0.06(+0.66%)
Apr 14, 2023 9.823 9.840 9.711 9.746 4,533,975 -0.06(-0.61%)
Apr 13, 2023 9.789 9.827 9.763 9.806 3,298,709 +0.02(+0.18%)
Apr 12, 2023 9.849 9.866 9.763 9.789 3,556,181 -0.01(-0.09%)
Apr 11, 2023 9.729 9.823 9.729 9.797 3,559,603 +0.05(+0.53%)
Apr 10, 2023 9.669 9.771 9.651 9.746 2,951,357 +0.03(+0.35%)
Apr 06, 2023 9.720 9.780 9.694 9.711 4,489,514 +0.14(+1.43%)
Apr 05, 2023 9.497 9.583 9.489 9.574 6,425,337 +0.20(+2.10%)
Apr 04, 2023 9.454 9.471 9.309 9.377 4,867,053 -0.15(-1.62%)
Apr 03, 2023 9.514 9.544 9.446 9.531 5,015,810 +0.07(+0.72%)
Mar 31, 2023 9.454 9.480 9.411 9.463 3,671,145 +0.00(+0.00%)
Mar 30, 2023 9.471 9.523 9.441 9.463 3,043,946 +0.02(+0.18%)
Mar 29, 2023 9.446 9.497 9.420 9.446 4,743,149 +0.14(+1.47%)
Mar 28, 2023 9.283 9.394 9.274 9.309 6,565,821 -0.04(-0.46%)
Mar 27, 2023 9.343 9.403 9.317 9.351 3,463,119 +0.05(+0.55%)
Mar 24, 2023 9.291 9.313 9.199 9.300 4,423,777 -0.16(-1.72%)
Mar 23, 2023 9.566 9.609 9.394 9.463 4,766,256 -0.02(-0.18%)
Mar 22, 2023 9.531 9.656 9.471 9.480 5,583,773 -0.16(-1.69%)
Mar 21, 2023 9.626 9.690 9.617 9.643 4,379,510 -0.03(-0.27%)
Mar 20, 2023 9.566 9.720 9.544 9.669 5,440,972 +0.28(+3.01%)
Mar 17, 2023 9.454 9.497 9.334 9.386 8,357,045 -0.25(-2.58%)
Mar 16, 2023 9.497 9.643 9.489 9.634 7,715,818 -0.12(-1.23%)
Mar 15, 2023 9.711 9.797 9.600 9.754 10,338,874 -0.27(-2.74%)
Mar 14, 2023 10.05 10.06 9.943 10.03 7,351,376 +0.10(+1.04%)
Mar 13, 2023 9.977 10.05 9.857 9.926 10,562,410 -0.17(-1.70%)
Mar 10, 2023 10.12 10.18 10.02 10.10 9,353,477 +0.18(+1.81%)
Mar 09, 2023 9.917 10.16 9.909 9.917 13,067,375 -0.02(-0.17%)
Mar 08, 2023 10.00 10.04 9.806 9.934 26,637,594 +0.03(+0.35%)
Mar 07, 2023 10.16 10.17 9.883 9.900 21,223,392 -0.28(-2.78%)
Mar 06, 2023 10.36 10.40 10.15 10.18 21,148,534 -0.19(-1.82%)
Mar 03, 2023 10.29 10.39 10.26 10.37 5,468,449 +0.16(+1.59%)
Mar 02, 2023 10.16 10.23 10.11 10.21 4,210,761 -0.04(-0.42%)
Mar 01, 2023 10.33 10.33 10.21 10.25 5,862,997 -0.01(-0.08%)
Feb 28, 2023 10.44 10.44 10.26 10.26 8,532,838 -0.08(-0.75%)
Feb 27, 2023 10.27 10.42 10.26 10.34 8,909,329 +0.33(+3.25%)
Feb 24, 2023 10.17 10.17 9.951 10.01 20,726,728 -0.17(-1.68%)
Feb 23, 2023 10.27 10.29 10.11 10.18 17,808,622 -0.10(-1.00%)
Feb 22, 2023 10.44 10.49 10.23 10.29 14,594,209 -0.28(-2.68%)
Feb 21, 2023 10.56 10.59 10.51 10.57 4,801,964 -0.04(-0.40%)
Feb 17, 2023 10.54 10.65 10.52 10.61 5,879,627 +0.15(+1.48%)
Feb 16, 2023 10.51 10.59 10.43 10.46 9,104,637 -0.18(-1.69%)
Feb 15, 2023 10.15 10.74 10.14 10.64 20,428,538 +0.31(+2.99%)
Feb 14, 2023 10.17 10.33 10.10 10.33 15,510,251 +0.32(+3.17%)
Feb 13, 2023 9.497 10.06 9.476 10.01 26,155,592 +0.46(+4.85%)
Feb 10, 2023 9.506 9.549 9.471 9.549 4,452,080 +0.08(+0.81%)
Feb 09, 2023 9.651 9.660 9.433 9.471 5,407,636 -0.12(-1.25%)
Feb 08, 2023 9.591 9.626 9.531 9.591 6,223,339 +0.10(+1.08%)
Feb 07, 2023 9.377 9.519 9.345 9.489 8,637,789 +0.09(+1.00%)
Feb 06, 2023 9.429 9.437 9.309 9.394 10,878,533 -0.01(-0.09%)
Feb 03, 2023 9.703 9.703 9.377 9.403 15,015,918 -0.56(-5.59%)
Feb 02, 2023 9.900 10.03 9.883 9.960 7,880,930 +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.