Singapore markets open in 2 hours 27 minutes

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.25-0.03 (-0.27%)
At close: 04:00PM EST
11.45 +0.20 (+1.78%)
After hours: 07:41PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202211.3011.3211.1911.2511.256,375,300
01 Dec 202211.3311.4311.2511.2811.286,951,300
30 Nov 202211.1011.2510.9611.2311.2310,537,900
29 Nov 202211.0611.1311.0511.1211.126,033,000
28 Nov 202211.3211.3411.0911.1011.108,873,000
25 Nov 202211.3111.3411.2711.2711.275,536,200
23 Nov 202211.0011.1210.9611.0411.049,547,600
23 Nov 20220.466 Dividend
22 Nov 202211.4011.4511.3111.3710.9010,935,200
21 Nov 202211.7811.8111.6011.6011.128,843,500
18 Nov 202211.7311.7911.6311.6911.218,439,000
17 Nov 202211.4911.5911.4911.5511.088,295,500
16 Nov 202211.5811.7411.5711.6211.1413,545,100
15 Nov 202211.8211.8511.3911.4711.0013,606,300
14 Nov 202212.3912.4812.3112.3111.818,887,200
11 Nov 202212.3312.5012.2212.4711.966,345,400
10 Nov 202212.5512.6512.3912.4711.967,630,100
09 Nov 202212.0112.0611.9111.9311.446,782,000
08 Nov 202212.3712.6512.2712.3711.8610,447,700
07 Nov 202212.2112.2412.0912.2111.717,340,600
04 Nov 202211.8612.0811.7912.0811.589,630,200
03 Nov 202211.6011.6711.5311.5411.077,680,500
02 Nov 202211.9212.1511.8811.8811.397,086,900
01 Nov 202211.9612.0311.8311.8811.396,955,100
31 Oct 202211.8111.8611.7411.8111.336,150,500
28 Oct 202211.6011.7811.5811.7711.296,942,300
27 Oct 202211.5711.6711.5111.5111.048,531,800
26 Oct 202211.5411.6511.5311.6011.127,182,500
25 Oct 202211.5111.6011.4711.5311.066,848,900
24 Oct 202211.4011.5711.3711.4310.968,302,300
21 Oct 202211.0811.3211.0711.3110.859,206,600
20 Oct 202211.2311.4011.1911.2210.766,731,000
19 Oct 202211.5211.5911.4411.4911.025,403,300
18 Oct 202211.4811.5211.3611.4610.995,724,100
17 Oct 202211.4811.6311.4711.5211.058,614,600
14 Oct 202211.4411.4811.2011.2210.767,991,700
13 Oct 202211.1711.5011.1211.4510.9810,972,300
12 Oct 202210.8711.1710.8511.0710.6211,919,400
11 Oct 202211.3211.4411.1711.1810.728,621,400
10 Oct 202211.3111.5811.2911.3310.879,251,000
07 Oct 202211.2911.4411.2311.3010.848,802,600
06 Oct 202211.5711.6111.3911.4010.935,539,600
05 Oct 202211.7411.7511.5911.6911.215,613,700
04 Oct 202212.0912.1512.0212.0811.588,182,800
03 Oct 202211.8111.9311.7211.8611.377,949,500
30 Sept 202211.3411.4811.3211.3310.876,715,200
29 Sept 202211.2711.4011.2311.3410.888,008,500
28 Sept 202211.2311.6811.1811.6611.1810,503,100
27 Sept 202211.5811.6411.4111.4210.959,020,400
26 Sept 202211.5611.7011.4311.5111.0411,946,600
23 Sept 202211.9612.0311.8611.9711.4810,950,700
22 Sept 202212.4012.4112.2412.3711.867,237,900
21 Sept 202212.3812.5212.2812.2811.786,943,800
20 Sept 202212.2512.2612.1312.1611.665,635,400
19 Sept 202212.3912.5112.3412.5011.994,723,800
16 Sept 202212.3612.4912.3512.4811.974,315,000
15 Sept 202212.5712.6612.5112.5312.029,361,800
14 Sept 202212.4812.5412.4012.4611.954,531,900
13 Sept 202212.7612.8112.4912.4911.985,382,600
12 Sept 202212.8813.0212.8812.9512.424,431,600
09 Sept 202212.6912.7412.6312.7012.184,627,800
08 Sept 202212.4812.5512.3412.4811.977,332,800
07 Sept 202212.7912.8312.6412.7412.226,682,400
06 Sept 202213.2013.2113.0113.0412.514,966,800
02 Sept 202213.1313.3013.0413.0812.544,347,100
01 Sept 202213.0713.1012.9713.0812.545,741,500
31 Aug 202213.4413.5613.4013.4212.874,958,500
30 Aug 202213.6213.6313.4813.6113.055,464,700
29 Aug 202213.6013.6813.5013.5913.033,886,900
26 Aug 202213.7613.8013.5313.5412.994,448,900
25 Aug 202213.7913.8713.7413.8413.272,860,500
24 Aug 202213.7913.8213.7313.7613.203,875,500
23 Aug 202213.9414.0313.8913.9013.334,928,000
22 Aug 202214.2214.2314.0414.0513.475,423,100
19 Aug 202214.4414.4614.3414.4013.813,344,800
18 Aug 202214.6614.6814.5414.5813.983,171,400
17 Aug 202214.7814.8014.6214.6714.074,280,600
16 Aug 202214.8515.0414.8215.0414.425,613,900
15 Aug 202214.6914.7414.6114.7314.133,581,400
12 Aug 202214.7114.8414.6914.8414.232,959,400
11 Aug 202214.8914.9214.7614.7614.162,497,500
10 Aug 202214.9414.9514.8114.8414.233,295,900
09 Aug 202214.7814.8814.7514.8214.214,594,300
08 Aug 202214.7014.7314.5814.6214.024,567,600
05 Aug 202214.5814.7214.5814.6914.094,630,000
04 Aug 202214.3614.4114.3114.3813.793,192,300
03 Aug 202214.5114.5214.3414.4313.843,075,800
02 Aug 202214.8714.9014.6314.6414.043,678,000
01 Aug 202214.8114.8514.7414.7814.172,913,900
29 Jul 202214.4914.7914.4814.7614.167,492,000
28 Jul 202214.4114.4314.3114.3913.805,043,700
27 Jul 202214.6914.7314.5214.6914.095,540,100
26 Jul 202214.9114.9514.5314.5313.939,226,600
25 Jul 202215.5515.5715.4315.5614.924,744,800
22 Jul 202215.4115.5215.3515.4214.794,684,200
21 Jul 202215.3515.4815.2515.4314.807,527,800
20 Jul 202215.6315.6515.3515.3914.764,200,800
19 Jul 202215.7315.8015.7115.7715.123,008,000
18 Jul 202215.6815.7015.4615.4914.864,392,200
15 Jul 202215.2915.3515.2215.3514.723,861,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...