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 (%)
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 +0.22(+2.60%)
Jun 14, 2023 8.286 8.394 8.255 8.313 8,366,295 +0.09(+1.09%)
Jun 13, 2023 8.115 8.277 8.098 8.223 9,737,083 -0.02(-0.22%)
Jun 12, 2023 8.250 8.259 8.151 8.241 10,692,597 -0.19(-2.24%)
Jun 09, 2023 8.430 8.473 8.394 8.430 6,046,472 +0.07(+0.86%)
Jun 08, 2023 8.358 8.412 8.295 8.358 7,330,265 +0.01(+0.07%)
Jun 07, 2023 8.318 8.369 8.283 8.352 7,787,814 +0.17(+2.09%)
Jun 06, 2023 8.096 8.190 8.070 8.181 6,435,555 -0.01(-0.10%)
Jun 05, 2023 8.258 8.309 8.185 8.190 6,928,688 +0.02(+0.21%)
Jun 02, 2023 8.053 8.181 7.985 8.172 13,319,759 +0.07(+0.84%)
Jun 01, 2023 8.138 8.151 8.091 8.104 6,353,103 +0.01(+0.11%)
May 31, 2023 8.138 8.207 8.020 8.096 9,471,806 -0.16(-1.96%)
May 30, 2023 8.275 8.288 8.172 8.258 7,544,066 -0.13(-1.53%)
May 26, 2023 8.318 8.403 8.275 8.386 5,461,980 -0.07(-0.81%)
May 25, 2023 8.565 8.590 8.424 8.454 12,679,489 -0.26(-2.94%)
May 24, 2023 8.762 8.787 8.702 8.710 6,350,237 -0.13(-1.45%)
May 23, 2023 8.779 8.932 8.753 8.839 7,002,544 +0.19(+2.17%)
May 22, 2023 8.728 8.736 8.608 8.651 6,103,597 -0.19(-2.13%)
May 19, 2023 8.745 8.979 8.745 8.839 9,069,629 +0.09(+0.98%)
May 18, 2023 8.702 8.800 8.693 8.753 7,908,922 +0.01(+0.10%)
May 17, 2023 8.932 8.941 8.685 8.745 7,712,197 +0.00(+0.00%)
May 16, 2023 9.052 9.052 8.608 8.745 18,755,544 -0.84(-8.73%)
May 15, 2023 9.470 9.590 9.470 9.581 9,108,303 +0.05(+0.54%)
May 12, 2023 9.581 9.599 9.488 9.530 6,293,148 -0.10(-1.06%)
May 11, 2023 9.675 9.705 9.616 9.633 6,673,707 -0.33(-3.34%)
May 10, 2023 10.05 10.06 9.897 9.966 4,161,478 -0.17(-1.69%)
May 09, 2023 10.17 10.18 10.10 10.14 4,536,957 -0.06(-0.59%)
May 08, 2023 10.26 10.26 10.16 10.20 3,483,301 -0.01(-0.08%)
May 05, 2023 10.15 10.31 10.11 10.20 6,440,570 +0.09(+0.84%)
May 04, 2023 10.18 10.23 10.10 10.12 4,474,689 -0.09(-0.92%)
May 03, 2023 10.22 10.29 10.20 10.21 5,524,965 +0.24(+2.40%)
May 02, 2023 10.03 10.04 9.910 9.974 4,643,068 -0.15(-1.43%)
May 01, 2023 10.25 10.25 10.09 10.12 3,937,694 -0.09(-0.84%)
Apr 28, 2023 10.23 10.28 10.20 10.20 4,038,695 -0.03(-0.33%)
Apr 27, 2023 10.09 10.28 10.06 10.24 7,564,350 +0.27(+2.74%)
Apr 26, 2023 9.727 10.11 9.727 9.966 14,802,412 +0.37(+3.83%)
Apr 25, 2023 9.633 9.658 9.552 9.599 6,031,620 +0.07(+0.72%)
Apr 24, 2023 9.547 9.564 9.483 9.530 5,291,808 -0.01(-0.09%)
Apr 21, 2023 9.539 9.573 9.496 9.539 6,648,651 +0.05(+0.54%)
Apr 20, 2023 9.564 9.581 9.453 9.488 3,591,194 -0.10(-1.07%)
Apr 19, 2023 9.633 9.633 9.573 9.590 2,726,907 -0.08(-0.80%)
Apr 18, 2023 9.769 9.769 9.667 9.667 3,779,922 -0.11(-1.09%)
Apr 17, 2023 9.786 9.795 9.722 9.774 4,294,684 +0.06(+0.66%)
Apr 14, 2023 9.786 9.804 9.675 9.710 4,550,849 -0.06(-0.61%)
Apr 13, 2023 9.752 9.791 9.727 9.769 3,310,985 +0.02(+0.18%)
Apr 12, 2023 9.812 9.829 9.727 9.752 3,569,416 -0.01(-0.09%)
Apr 11, 2023 9.693 9.786 9.693 9.761 3,572,851 +0.05(+0.53%)
Apr 10, 2023 9.633 9.735 9.616 9.710 2,962,341 +0.03(+0.35%)
Apr 06, 2023 9.684 9.744 9.658 9.675 4,506,222 +0.14(+1.43%)
Apr 05, 2023 9.462 9.547 9.453 9.539 6,449,249 +0.20(+2.10%)
Apr 04, 2023 9.419 9.436 9.274 9.342 4,885,166 -0.15(-1.62%)
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.