Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.780 -0.230 (-2.30%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 10.09 10.10 9.990 10.01 4,256,205 +0.03(+0.30%)
Sep 21, 2023 9.990 10.06 9.960 9.980 4,545,315 -0.09(-0.89%)
Sep 20, 2023 10.15 10.19 10.07 10.07 4,035,465 +0.04(+0.40%)
Sep 19, 2023 9.970 10.03 9.940 10.03 3,175,775 +0.13(+1.31%)
Sep 18, 2023 9.950 9.955 9.845 9.900 3,123,966 -0.05(-0.50%)
Sep 15, 2023 9.960 10.04 9.925 9.950 8,683,402 -0.02(-0.20%)
Sep 14, 2023 9.950 10.02 9.920 9.970 4,159,891 +0.11(+1.12%)
Sep 13, 2023 9.870 9.915 9.820 9.860 7,157,528 +0.11(+1.13%)
Sep 12, 2023 9.730 9.770 9.650 9.750 5,388,140 +0.24(+2.52%)
Sep 11, 2023 9.310 9.580 9.310 9.510 5,196,580 +0.30(+3.26%)
Sep 08, 2023 9.190 9.230 9.160 9.210 2,763,531 -0.01(-0.11%)
Sep 07, 2023 9.210 9.280 9.210 9.220 3,076,799 +0.01(+0.11%)
Sep 06, 2023 9.260 9.275 9.160 9.210 5,247,979 -0.15(-1.60%)
Sep 05, 2023 9.330 9.380 9.260 9.360 4,927,995 +0.05(+0.54%)
Sep 01, 2023 9.400 9.420 9.300 9.310 3,481,305 -0.01(-0.11%)
Aug 31, 2023 9.450 9.460 9.310 9.320 4,611,507 -0.04(-0.43%)
Aug 30, 2023 9.390 9.450 9.360 9.360 3,228,722 +0.08(+0.86%)
Aug 29, 2023 9.220 9.300 9.195 9.280 3,884,634 +0.16(+1.75%)
Aug 28, 2023 9.110 9.180 9.100 9.120 3,109,608 +0.07(+0.77%)
Aug 25, 2023 9.110 9.130 9.000 9.050 4,231,780 -0.05(-0.55%)
Aug 24, 2023 9.120 9.210 9.090 9.100 3,973,695 -0.09(-0.98%)
Aug 23, 2023 9.040 9.220 9.030 9.190 4,531,554 +0.14(+1.55%)
Aug 22, 2023 9.160 9.160 9.050 9.050 3,716,816 -0.05(-0.55%)
Aug 21, 2023 9.140 9.140 9.050 9.100 3,819,337 -0.01(-0.11%)
Aug 18, 2023 9.060 9.150 9.060 9.110 4,923,833 -0.03(-0.33%)
Aug 17, 2023 9.110 9.160 9.070 9.140 4,867,319 +0.06(+0.66%)
Aug 16, 2023 9.060 9.140 9.060 9.080 3,338,688 -0.03(-0.33%)
Aug 15, 2023 9.140 9.175 9.090 9.110 4,583,406 -0.13(-1.41%)
Aug 14, 2023 9.220 9.290 9.180 9.240 4,626,766 -0.09(-0.96%)
Aug 11, 2023 9.340 9.380 9.310 9.330 3,457,037 -0.02(-0.21%)
Aug 10, 2023 9.360 9.430 9.340 9.350 4,280,820 +0.05(+0.54%)
Aug 09, 2023 9.230 9.330 9.220 9.300 4,291,701 +0.02(+0.22%)
Aug 08, 2023 9.220 9.280 9.183 9.280 3,525,846 -0.09(-0.96%)
Aug 07, 2023 9.380 9.380 9.300 9.370 4,431,167 -0.01(-0.11%)
Aug 04, 2023 9.320 9.480 9.300 9.380 5,853,307 +0.12(+1.30%)
Aug 03, 2023 9.240 9.300 9.210 9.260 4,305,138 -0.17(-1.80%)
Aug 02, 2023 9.590 9.590 9.420 9.430 7,031,059 -0.04(-0.42%)
Aug 01, 2023 9.540 9.580 9.460 9.470 3,453,837 -0.15(-1.56%)
Jul 31, 2023 9.680 9.750 9.600 9.620 4,428,364 -0.13(-1.33%)
Jul 28, 2023 9.770 9.839 9.750 9.750 5,631,635 +0.04(+0.41%)
Jul 27, 2023 9.920 9.930 9.690 9.710 5,030,531 -0.32(-3.19%)
Jul 26, 2023 9.880 10.12 9.845 10.03 9,129,772 +0.24(+2.45%)
Jul 25, 2023 9.840 9.840 9.725 9.790 5,484,105 -0.04(-0.41%)
Jul 24, 2023 9.800 9.920 9.750 9.830 8,702,241 +0.33(+3.47%)
Jul 21, 2023 9.550 9.560 9.450 9.500 3,779,613 -0.03(-0.31%)
Jul 20, 2023 9.580 9.640 9.520 9.530 4,013,270 -0.01(-0.10%)
Jul 19, 2023 9.500 9.600 9.495 9.540 5,880,519 +0.16(+1.71%)
Jul 18, 2023 9.310 9.435 9.310 9.380 5,785,919 -0.11(-1.16%)
Jul 17, 2023 9.590 9.590 9.470 9.490 5,211,693 -0.08(-0.84%)
Jul 14, 2023 9.620 9.620 9.520 9.570 5,427,335 -0.02(-0.21%)
Jul 13, 2023 9.500 9.610 9.480 9.590 6,011,937 +0.10(+1.05%)
Jul 12, 2023 9.460 9.530 9.450 9.490 4,732,248 +0.18(+1.93%)
Jul 11, 2023 9.160 9.310 9.140 9.310 5,007,498 +0.19(+2.08%)
Jul 10, 2023 9.135 9.175 9.055 9.120 6,055,612 -0.02(-0.22%)
Jul 07, 2023 9.010 9.190 9.010 9.140 6,397,252 +0.02(+0.22%)
Jul 06, 2023 9.090 9.130 9.000 9.120 7,337,089 -0.13(-1.41%)
Jul 05, 2023 9.340 9.350 9.220 9.250 6,919,491 -0.26(-2.73%)
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.