Australia markets closed

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.30-0.07 (-0.84%)
At close: 04:00PM EDT
8.32 +0.02 (+0.24%)
Pre-market: 06:25AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20248.388.468.308.308.308,405,500
11 Apr 20248.418.428.308.378.375,496,100
10 Apr 20248.488.528.378.418.418,244,500
09 Apr 20248.608.748.598.638.635,690,900
08 Apr 20248.608.688.548.568.567,655,700
05 Apr 20248.688.718.618.628.626,400,800
04 Apr 20249.079.118.718.718.719,670,300
03 Apr 20248.869.148.849.099.0910,225,500
02 Apr 20248.868.918.828.888.885,438,600
01 Apr 20249.009.018.788.798.793,376,000
28 Mar 20248.848.978.848.908.906,687,600
27 Mar 20248.728.848.728.838.837,272,000
26 Mar 20248.658.708.598.688.686,876,100
25 Mar 20248.608.698.568.568.566,059,100
22 Mar 20248.728.768.598.608.6010,035,800
21 Mar 20248.688.738.598.608.605,534,700
20 Mar 20248.428.678.418.668.669,350,900
19 Mar 20248.548.578.458.478.4711,452,400
18 Mar 20248.758.768.578.618.6112,725,100
15 Mar 20248.969.068.798.828.8230,081,000
14 Mar 20248.638.638.438.498.4911,383,100
13 Mar 20248.748.758.558.568.5612,764,100
12 Mar 20249.219.248.938.988.9811,633,700
11 Mar 20249.169.219.059.079.078,405,200
08 Mar 20249.159.299.129.269.2615,431,000
07 Mar 20249.119.148.989.049.047,137,100
06 Mar 20249.129.138.898.948.9411,274,600
05 Mar 20248.919.208.889.049.0412,910,200
04 Mar 20248.928.998.888.948.948,202,700
01 Mar 20248.959.158.889.089.089,214,300
29 Feb 20248.948.998.778.948.9411,527,900
28 Feb 20248.738.768.608.678.678,476,300
27 Feb 20248.588.808.578.788.788,616,400
26 Feb 20248.448.508.388.478.476,058,100
23 Feb 20248.278.568.208.478.4713,969,100
22 Feb 20248.438.478.388.408.407,255,500
21 Feb 20248.548.558.408.478.479,217,900
20 Feb 20248.508.658.498.608.607,143,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...