Singapore markets open in 8 hours 29 minutes

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.43-0.18 (-2.03%)
As of 11:31AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20248.508.558.438.438.433,993,186
20 Feb 20248.508.658.498.608.607,142,500
16 Feb 20248.488.508.348.478.477,871,400
15 Feb 20248.298.608.288.508.5015,305,600
14 Feb 20248.518.588.228.308.3015,385,500
13 Feb 20248.178.348.038.298.2924,157,900
12 Feb 20248.088.278.078.208.206,703,500
09 Feb 20248.078.138.028.068.068,509,300
08 Feb 20248.188.218.118.168.165,665,700
07 Feb 20248.288.308.148.168.167,352,300
06 Feb 20248.408.468.378.408.406,547,500
05 Feb 20248.608.608.408.458.4511,996,800
02 Feb 20248.818.828.718.748.745,992,000
01 Feb 20248.678.758.628.738.735,190,100
31 Jan 20248.678.728.588.608.607,610,600
30 Jan 20248.868.908.798.858.855,985,800
29 Jan 20248.968.998.858.998.996,161,100
26 Jan 20248.979.158.979.069.066,895,500
25 Jan 20248.798.818.718.798.794,243,900
24 Jan 20248.928.978.788.788.785,052,300
23 Jan 20248.798.908.788.888.886,360,400
22 Jan 20248.738.798.698.788.785,746,200
19 Jan 20248.568.698.548.678.679,023,200
18 Jan 20248.528.528.368.458.457,960,900
17 Jan 20248.518.588.468.578.578,080,300
16 Jan 20248.568.628.518.628.625,620,700
12 Jan 20248.658.718.648.668.666,118,300
11 Jan 20248.748.748.568.618.614,835,000
10 Jan 20248.908.908.768.788.783,723,800
09 Jan 20248.988.988.898.928.925,268,600
08 Jan 20248.899.018.889.019.016,244,100
05 Jan 20248.969.048.928.988.983,777,200
04 Jan 20248.959.028.938.968.963,571,600
03 Jan 20248.878.908.818.868.864,617,600
02 Jan 20248.788.918.768.858.857,083,300
29 Dec 20238.748.748.668.708.704,442,900
28 Dec 20238.738.778.708.728.724,901,000
27 Dec 20238.738.798.718.748.747,098,500
26 Dec 20238.738.788.658.788.784,615,700
22 Dec 20238.788.848.708.738.735,697,400
21 Dec 20238.698.808.698.778.779,449,500
20 Dec 20238.498.628.458.468.468,359,000
19 Dec 20238.578.608.478.578.5711,580,200
18 Dec 20238.598.618.438.498.4911,129,400
15 Dec 20238.358.408.158.178.1711,189,200
14 Dec 20238.498.628.458.458.4511,879,000
13 Dec 20238.238.368.118.358.3510,284,100
12 Dec 20238.528.548.368.378.3710,758,800
11 Dec 20238.708.718.588.598.598,236,000
08 Dec 20238.808.828.728.738.736,034,400
07 Dec 20238.908.918.808.848.849,123,100
06 Dec 20239.139.169.049.049.045,782,400
05 Dec 20239.099.119.039.039.035,236,900
04 Dec 20239.069.129.049.049.046,124,100
01 Dec 20239.039.259.039.229.228,674,700
30 Nov 20239.099.139.029.069.067,073,900
29 Nov 20238.989.128.989.029.028,665,200
28 Nov 20238.949.108.939.059.0511,899,500
27 Nov 20239.049.078.989.059.059,610,300
24 Nov 20239.109.149.089.139.134,371,400
22 Nov 20238.938.978.858.918.9110,416,500
22 Nov 20230.481 Dividend
21 Nov 20239.369.399.289.338.855,851,300
20 Nov 20239.339.439.329.418.924,687,100
17 Nov 20239.359.429.329.378.896,237,100
16 Nov 20239.259.329.169.178.706,798,700
15 Nov 20239.089.179.079.158.689,433,600
14 Nov 20239.399.409.119.128.6510,901,800
13 Nov 20239.539.599.469.529.038,558,700
10 Nov 20239.479.499.359.488.995,737,600
09 Nov 20239.539.609.509.509.014,196,200
08 Nov 20239.499.559.469.509.014,092,700
07 Nov 20239.729.729.619.619.113,673,100
06 Nov 20239.819.839.769.769.263,668,200
03 Nov 20239.649.809.649.759.255,202,500
02 Nov 20239.439.549.419.549.054,552,200
01 Nov 20239.249.269.159.208.733,796,000
31 Oct 20239.259.319.219.248.763,458,600
30 Oct 20239.359.429.329.388.903,939,700
27 Oct 20239.359.359.199.218.744,224,300
26 Oct 20239.169.199.099.188.718,246,900
25 Oct 20239.129.149.029.048.575,659,300
24 Oct 20239.259.309.229.258.774,877,200
23 Oct 20239.219.269.139.158.684,486,200
20 Oct 20239.339.369.259.268.784,084,500
19 Oct 20239.449.459.319.348.866,441,800
18 Oct 20239.609.629.489.488.994,563,800
17 Oct 20239.559.609.519.539.043,397,200
16 Oct 20239.609.639.469.629.123,691,500
13 Oct 20239.539.599.439.448.953,691,200
12 Oct 20239.649.659.539.589.094,882,100
11 Oct 20239.669.729.619.689.183,634,300
10 Oct 20239.609.659.579.639.134,714,300
09 Oct 20239.329.489.319.488.994,681,700
06 Oct 20239.219.349.099.328.845,005,300
05 Oct 20239.249.449.249.438.944,540,700
04 Oct 20239.339.349.189.268.784,733,800
03 Oct 20239.339.349.239.258.775,063,900
02 Oct 20239.539.559.369.408.925,438,600
29 Sept 20239.499.579.439.488.995,860,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...