Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,349.46 +133.16 (+0.63%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Vodafone Group Public Limited Company (VOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 15.69 | 15.72 | 15.57 | 15.66 | 15.66 | 7,560,200 |
| 23 Jun 2022 | 15.67 | 15.74 | 15.52 | 15.59 | 15.59 | 6,918,300 |
| 22 Jun 2022 | 15.52 | 15.82 | 15.51 | 15.67 | 15.67 | 7,885,600 |
| 21 Jun 2022 | 15.76 | 15.93 | 15.69 | 15.87 | 15.87 | 6,089,400 |
| 17 Jun 2022 | 15.61 | 15.65 | 15.39 | 15.49 | 15.49 | 10,392,600 |
| 16 Jun 2022 | 15.49 | 15.62 | 15.39 | 15.52 | 15.52 | 12,295,600 |
| 15 Jun 2022 | 15.34 | 15.54 | 15.22 | 15.46 | 15.46 | 6,580,400 |
| 14 Jun 2022 | 15.32 | 15.38 | 15.05 | 15.18 | 15.18 | 6,480,600 |
| 13 Jun 2022 | 15.58 | 15.60 | 15.32 | 15.36 | 15.36 | 7,891,900 |
| 10 Jun 2022 | 15.62 | 15.70 | 15.51 | 15.59 | 15.59 | 7,133,500 |
| 09 Jun 2022 | 15.94 | 15.97 | 15.76 | 15.77 | 15.77 | 4,924,600 |
| 08 Jun 2022 | 15.78 | 15.80 | 15.66 | 15.68 | 15.68 | 5,444,200 |
| 07 Jun 2022 | 15.89 | 16.04 | 15.87 | 16.03 | 16.03 | 5,776,000 |
| 06 Jun 2022 | 15.95 | 16.02 | 15.85 | 15.89 | 15.89 | 6,366,800 |
| 03 Jun 2022 | 15.84 | 15.86 | 15.65 | 15.68 | 15.68 | 5,138,300 |
| 03 Jun 2022 | 0.472 Dividend | |||||
| 02 Jun 2022 | 16.69 | 16.74 | 16.24 | 16.35 | 15.88 | 4,862,600 |
| 01 Jun 2022 | 16.68 | 16.72 | 16.38 | 16.51 | 16.03 | 6,219,600 |
| 31 May 2022 | 16.65 | 16.80 | 16.59 | 16.64 | 16.16 | 6,937,100 |
| 27 May 2022 | 16.70 | 16.80 | 16.58 | 16.63 | 16.15 | 5,623,600 |
| 26 May 2022 | 16.53 | 16.88 | 16.52 | 16.77 | 16.29 | 11,174,500 |
| 25 May 2022 | 16.60 | 16.81 | 16.53 | 16.72 | 16.24 | 10,604,200 |
| 24 May 2022 | 16.30 | 16.64 | 16.20 | 16.56 | 16.08 | 11,349,900 |
| 23 May 2022 | 16.10 | 16.12 | 15.92 | 16.01 | 15.55 | 7,426,300 |
| 20 May 2022 | 15.36 | 15.39 | 15.10 | 15.33 | 14.89 | 7,464,900 |
| 19 May 2022 | 14.79 | 15.06 | 14.77 | 14.92 | 14.49 | 6,488,600 |
| 18 May 2022 | 15.02 | 15.04 | 14.69 | 14.74 | 14.31 | 7,513,500 |
| 17 May 2022 | 15.10 | 15.30 | 15.05 | 15.19 | 14.75 | 5,414,100 |
| 16 May 2022 | 14.90 | 15.08 | 14.84 | 15.02 | 14.59 | 6,689,800 |
| 13 May 2022 | 14.42 | 14.70 | 14.42 | 14.63 | 14.21 | 5,287,100 |
| 12 May 2022 | 14.74 | 14.79 | 14.52 | 14.70 | 14.28 | 7,192,300 |
| 11 May 2022 | 14.73 | 14.94 | 14.55 | 14.57 | 14.15 | 8,010,500 |
| 10 May 2022 | 14.92 | 15.01 | 14.70 | 14.87 | 14.44 | 7,702,500 |
| 09 May 2022 | 14.96 | 15.00 | 14.77 | 14.80 | 14.37 | 7,000,400 |
| 06 May 2022 | 15.08 | 15.16 | 14.92 | 15.03 | 14.60 | 7,616,500 |
| 05 May 2022 | 15.60 | 15.66 | 15.35 | 15.47 | 15.02 | 5,601,600 |
| 04 May 2022 | 15.60 | 15.92 | 15.53 | 15.87 | 15.41 | 5,333,900 |
| 03 May 2022 | 15.59 | 15.75 | 15.49 | 15.67 | 15.22 | 9,729,600 |
| 02 May 2022 | 15.27 | 15.32 | 14.94 | 15.06 | 14.63 | 8,475,800 |
| 29 Apr 2022 | 15.64 | 15.68 | 15.18 | 15.19 | 14.75 | 10,367,100 |
| 28 Apr 2022 | 16.00 | 16.28 | 15.94 | 16.27 | 15.80 | 9,004,900 |
| 27 Apr 2022 | 16.05 | 16.21 | 16.00 | 16.03 | 15.57 | 6,299,200 |
| 26 Apr 2022 | 16.45 | 16.55 | 16.15 | 16.16 | 15.69 | 4,802,000 |
| 25 Apr 2022 | 16.55 | 16.61 | 16.27 | 16.58 | 16.10 | 5,184,500 |
| 22 Apr 2022 | 16.74 | 16.74 | 16.50 | 16.53 | 16.05 | 3,760,900 |
| 21 Apr 2022 | 17.09 | 17.12 | 16.79 | 16.82 | 16.33 | 4,439,800 |
| 20 Apr 2022 | 16.91 | 17.07 | 16.89 | 16.94 | 16.45 | 4,680,900 |
| 19 Apr 2022 | 17.17 | 17.29 | 17.12 | 17.20 | 16.70 | 3,878,800 |
| 18 Apr 2022 | 17.44 | 17.56 | 17.29 | 17.33 | 16.83 | 2,718,900 |
| 14 Apr 2022 | 17.39 | 17.52 | 17.37 | 17.50 | 16.99 | 2,977,700 |
| 13 Apr 2022 | 17.23 | 17.68 | 17.23 | 17.56 | 17.05 | 7,940,000 |
| 12 Apr 2022 | 17.18 | 17.27 | 17.03 | 17.13 | 16.64 | 4,077,100 |
| 11 Apr 2022 | 17.22 | 17.31 | 17.08 | 17.10 | 16.61 | 3,546,800 |
| 08 Apr 2022 | 16.88 | 17.09 | 16.81 | 16.98 | 16.49 | 3,780,400 |
| 07 Apr 2022 | 17.00 | 17.00 | 16.69 | 16.86 | 16.37 | 4,662,600 |
| 06 Apr 2022 | 16.74 | 16.99 | 16.66 | 16.91 | 16.42 | 5,035,100 |
| 05 Apr 2022 | 16.55 | 16.68 | 16.50 | 16.54 | 16.06 | 3,686,600 |
| 04 Apr 2022 | 16.71 | 16.84 | 16.60 | 16.81 | 16.32 | 4,017,400 |
| 01 Apr 2022 | 16.76 | 16.93 | 16.72 | 16.92 | 16.43 | 2,641,600 |
| 31 Mar 2022 | 16.77 | 16.80 | 16.59 | 16.62 | 16.14 | 4,610,500 |
| 30 Mar 2022 | 17.07 | 17.27 | 16.88 | 16.90 | 16.41 | 9,151,000 |
| 29 Mar 2022 | 16.94 | 16.99 | 16.83 | 16.97 | 16.48 | 3,982,100 |
| 28 Mar 2022 | 16.78 | 16.80 | 16.60 | 16.79 | 16.31 | 4,772,600 |
| 25 Mar 2022 | 16.67 | 16.79 | 16.65 | 16.78 | 16.30 | 3,302,000 |
| 24 Mar 2022 | 16.67 | 16.84 | 16.63 | 16.72 | 16.24 | 4,849,900 |
| 23 Mar 2022 | 16.65 | 16.79 | 16.56 | 16.57 | 16.09 | 5,243,700 |
| 22 Mar 2022 | 17.04 | 17.11 | 16.97 | 17.03 | 16.54 | 3,629,500 |
| 21 Mar 2022 | 17.18 | 17.18 | 16.95 | 17.05 | 16.56 | 3,890,300 |
| 18 Mar 2022 | 16.88 | 17.14 | 16.79 | 17.05 | 16.56 | 7,441,300 |
| 17 Mar 2022 | 16.51 | 16.83 | 16.47 | 16.81 | 16.32 | 5,974,900 |
| 16 Mar 2022 | 16.37 | 16.60 | 16.27 | 16.56 | 16.08 | 6,074,000 |
| 15 Mar 2022 | 16.14 | 16.24 | 16.04 | 16.22 | 15.75 | 6,113,900 |
| 14 Mar 2022 | 15.98 | 16.14 | 15.90 | 15.95 | 15.49 | 5,362,200 |
| 11 Mar 2022 | 15.72 | 15.92 | 15.64 | 15.69 | 15.24 | 8,319,200 |
| 10 Mar 2022 | 15.75 | 15.89 | 15.63 | 15.79 | 15.33 | 8,811,200 |
| 09 Mar 2022 | 15.43 | 16.13 | 15.43 | 16.04 | 15.58 | 12,004,000 |
| 08 Mar 2022 | 15.53 | 15.79 | 15.39 | 15.59 | 15.14 | 9,998,500 |
| 07 Mar 2022 | 16.28 | 16.30 | 15.76 | 15.79 | 15.33 | 7,386,900 |
| 04 Mar 2022 | 16.62 | 16.69 | 16.34 | 16.40 | 15.93 | 6,124,600 |
| 03 Mar 2022 | 17.25 | 17.41 | 17.09 | 17.14 | 16.65 | 4,900,200 |
| 02 Mar 2022 | 17.26 | 17.61 | 17.25 | 17.57 | 17.06 | 6,344,100 |
| 01 Mar 2022 | 17.48 | 17.79 | 17.18 | 17.33 | 16.83 | 8,138,300 |
| 28 Feb 2022 | 17.68 | 17.76 | 17.52 | 17.70 | 17.19 | 6,968,000 |
| 25 Feb 2022 | 17.87 | 18.04 | 17.82 | 18.01 | 17.49 | 5,400,700 |
| 24 Feb 2022 | 17.42 | 17.68 | 17.25 | 17.67 | 17.16 | 8,891,400 |
| 23 Feb 2022 | 18.54 | 18.59 | 18.30 | 18.32 | 17.79 | 3,166,200 |
| 22 Feb 2022 | 18.33 | 18.61 | 18.31 | 18.54 | 18.00 | 6,584,600 |
| 18 Feb 2022 | 18.73 | 18.78 | 18.60 | 18.63 | 18.09 | 3,907,300 |
| 17 Feb 2022 | 18.65 | 18.76 | 18.55 | 18.69 | 18.15 | 3,000,300 |
| 16 Feb 2022 | 18.84 | 18.97 | 18.77 | 18.87 | 18.33 | 3,987,800 |
| 15 Feb 2022 | 18.72 | 18.81 | 18.65 | 18.74 | 18.20 | 5,385,400 |
| 14 Feb 2022 | 18.40 | 18.46 | 18.26 | 18.39 | 17.86 | 5,919,000 |
| 11 Feb 2022 | 18.59 | 18.88 | 18.55 | 18.61 | 18.07 | 6,172,100 |
| 10 Feb 2022 | 18.99 | 19.05 | 18.59 | 18.64 | 18.10 | 9,174,100 |
| 09 Feb 2022 | 18.89 | 18.94 | 18.79 | 18.92 | 18.37 | 7,900,800 |
| 08 Feb 2022 | 18.51 | 18.77 | 18.48 | 18.74 | 18.20 | 8,301,900 |
| 07 Feb 2022 | 18.45 | 18.69 | 18.30 | 18.46 | 17.93 | 16,408,400 |
| 04 Feb 2022 | 18.26 | 18.30 | 18.16 | 18.20 | 17.67 | 7,389,900 |
| 03 Feb 2022 | 18.09 | 18.27 | 17.98 | 18.18 | 17.66 | 8,272,500 |
| 02 Feb 2022 | 17.87 | 18.01 | 17.82 | 17.88 | 17.36 | 9,817,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
