Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.910 +0.050 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.810 8.870 8.740 8.860 4,389,565 +0.12(+1.37%)
Jun 14, 2024 8.730 8.740 8.650 8.740 5,448,837 -0.01(-0.11%)
Jun 13, 2024 8.840 8.845 8.720 8.750 4,139,105 -0.08(-0.91%)
Jun 12, 2024 8.960 8.965 8.800 8.830 6,994,479 -0.04(-0.45%)
Jun 11, 2024 8.890 8.930 8.840 8.870 4,918,364 -0.15(-1.66%)
Jun 10, 2024 9.010 9.025 8.930 9.020 4,752,188 +0.02(+0.22%)
Jun 07, 2024 9.120 9.140 8.990 9.000 6,489,298 -0.12(-1.36%)
Jun 06, 2024 9.143 9.190 9.076 9.124 7,203,304 -0.11(-1.23%)
Jun 05, 2024 9.333 9.352 9.219 9.238 8,686,012 -0.09(-1.02%)
Jun 04, 2024 9.228 9.342 9.190 9.333 7,911,768 +0.20(+2.18%)
Jun 03, 2024 9.238 9.295 9.100 9.133 9,188,510 +0.00(+0.00%)
May 31, 2024 9.020 9.162 9.015 9.133 11,934,453 +0.14(+1.58%)
May 30, 2024 8.972 9.020 8.958 8.991 7,356,625 +0.13(+1.50%)
May 29, 2024 8.896 8.914 8.806 8.858 4,672,853 -0.07(-0.74%)
May 28, 2024 8.953 8.996 8.868 8.925 4,993,939 +0.07(+0.75%)
May 24, 2024 8.896 8.925 8.844 8.858 3,602,777 -0.03(-0.32%)
May 23, 2024 9.020 9.024 8.849 8.887 4,190,948 -0.15(-1.68%)
May 22, 2024 9.057 9.105 8.982 9.038 7,654,105 -0.02(-0.21%)
May 21, 2024 9.124 9.152 9.010 9.057 7,444,698 -0.20(-2.15%)
May 20, 2024 9.314 9.333 9.247 9.257 7,409,136 -0.04(-0.41%)
May 17, 2024 9.266 9.314 9.219 9.295 5,441,992 -0.01(-0.10%)
May 16, 2024 9.228 9.342 9.205 9.304 6,636,485 +0.15(+1.66%)
May 15, 2024 9.143 9.190 9.057 9.152 9,864,570 +0.43(+4.90%)
May 14, 2024 8.573 8.792 8.545 8.725 15,790,129 +0.40(+4.79%)
May 13, 2024 8.393 8.450 8.317 8.326 6,042,502 +0.07(+0.80%)
May 10, 2024 8.241 8.277 8.208 8.260 6,786,391 +0.09(+1.16%)
May 09, 2024 8.118 8.184 8.089 8.165 3,892,061 +0.13(+1.65%)
May 08, 2024 7.975 8.051 7.956 8.032 5,520,580 -0.03(-0.35%)
May 07, 2024 8.146 8.194 8.061 8.061 4,152,992 -0.14(-1.74%)
May 06, 2024 8.194 8.222 8.175 8.203 3,369,457 +0.02(+0.23%)
May 03, 2024 8.175 8.203 8.108 8.184 3,218,339 +0.09(+1.06%)
May 02, 2024 8.051 8.108 8.023 8.099 3,461,596 +0.11(+1.43%)
May 01, 2024 8.004 8.061 7.956 7.985 4,153,369 +0.00(+0.00%)
Apr 30, 2024 8.070 8.084 7.980 7.985 6,007,969 -0.28(-3.44%)
Apr 29, 2024 8.250 8.336 8.231 8.269 5,079,155 +0.09(+1.04%)
Apr 26, 2024 8.231 8.250 8.156 8.184 4,112,615 +0.01(+0.12%)
Apr 25, 2024 8.146 8.184 8.070 8.175 3,196,288 -0.05(-0.58%)
Apr 24, 2024 8.175 8.222 8.089 8.222 3,815,079 -0.03(-0.35%)
Apr 23, 2024 8.194 8.293 8.175 8.250 4,320,053 +0.07(+0.81%)
Apr 22, 2024 8.118 8.231 8.070 8.184 13,316,643 +0.27(+3.36%)
Apr 19, 2024 7.842 7.932 7.837 7.918 4,001,512 +0.06(+0.72%)
Apr 18, 2024 7.814 7.909 7.805 7.861 5,392,595 +0.00(+0.00%)
Apr 17, 2024 7.852 7.913 7.804 7.861 4,396,755 +0.09(+1.10%)
Apr 16, 2024 7.852 7.852 7.747 7.776 6,103,870 -0.09(-1.21%)
Apr 15, 2024 7.937 7.975 7.842 7.871 5,677,516 -0.01(-0.12%)
Apr 12, 2024 7.956 8.032 7.880 7.880 8,853,849 -0.07(-0.84%)
Apr 11, 2024 7.985 7.994 7.880 7.947 5,788,701 -0.04(-0.48%)
Apr 10, 2024 8.051 8.084 7.947 7.985 8,682,802 -0.21(-2.55%)
Apr 09, 2024 8.165 8.298 8.156 8.194 5,994,142 +0.07(+0.82%)
Apr 08, 2024 8.165 8.241 8.108 8.127 8,063,291 -0.06(-0.70%)
Apr 05, 2024 8.241 8.265 8.175 8.184 6,741,981 -0.09(-1.03%)
Apr 04, 2024 8.611 8.649 8.269 8.269 10,185,285 -0.36(-4.18%)
Apr 03, 2024 8.412 8.673 8.393 8.630 10,769,495 +0.20(+2.36%)
Apr 02, 2024 8.412 8.464 8.374 8.431 5,728,478 +0.09(+1.02%)
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.