Vodafone Group Public Limited Company (VOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 9.64 | 9.74 | 9.63 | 9.73 | 9.73 | 1,747,720 |
| 08 Oct 2024 | 9.69 | 9.70 | 9.63 | 9.66 | 9.66 | 3,298,000 |
| 07 Oct 2024 | 9.72 | 9.74 | 9.64 | 9.69 | 9.69 | 3,478,100 |
| 04 Oct 2024 | 9.62 | 9.71 | 9.62 | 9.66 | 9.66 | 3,593,500 |
| 03 Oct 2024 | 9.65 | 9.72 | 9.56 | 9.69 | 9.69 | 5,080,200 |
| 02 Oct 2024 | 9.76 | 9.79 | 9.71 | 9.74 | 9.74 | 4,144,800 |
| 01 Oct 2024 | 10.00 | 10.01 | 9.88 | 9.95 | 9.95 | 3,881,100 |
| 30 Sept 2024 | 10.08 | 10.10 | 9.98 | 10.02 | 10.02 | 3,236,100 |
| 27 Sept 2024 | 10.06 | 10.11 | 10.06 | 10.09 | 10.09 | 3,211,600 |
| 26 Sept 2024 | 10.06 | 10.09 | 10.00 | 10.04 | 10.04 | 3,695,000 |
| 25 Sept 2024 | 10.10 | 10.12 | 10.04 | 10.06 | 10.06 | 4,446,200 |
| 24 Sept 2024 | 10.07 | 10.13 | 10.05 | 10.09 | 10.09 | 2,865,100 |
| 23 Sept 2024 | 10.08 | 10.12 | 10.06 | 10.11 | 10.11 | 3,487,400 |
| 20 Sept 2024 | 10.03 | 10.06 | 9.97 | 10.01 | 10.01 | 7,638,400 |
| 19 Sept 2024 | 10.05 | 10.09 | 9.96 | 10.06 | 10.06 | 5,322,000 |
| 18 Sept 2024 | 10.22 | 10.39 | 10.21 | 10.23 | 10.23 | 5,187,100 |
| 17 Sept 2024 | 10.28 | 10.28 | 10.10 | 10.18 | 10.18 | 5,087,000 |
| 16 Sept 2024 | 10.20 | 10.37 | 10.20 | 10.35 | 10.35 | 4,498,600 |
| 13 Sept 2024 | 10.13 | 10.20 | 10.13 | 10.17 | 10.17 | 4,756,700 |
| 12 Sept 2024 | 9.96 | 10.05 | 9.93 | 10.03 | 10.03 | 3,923,500 |
| 11 Sept 2024 | 9.91 | 10.05 | 9.90 | 10.04 | 10.04 | 4,742,900 |
| 10 Sept 2024 | 9.91 | 9.93 | 9.78 | 9.84 | 9.84 | 2,950,200 |
| 09 Sept 2024 | 9.98 | 10.02 | 9.95 | 10.00 | 10.00 | 4,115,400 |
| 06 Sept 2024 | 10.16 | 10.16 | 9.94 | 9.97 | 9.97 | 6,219,100 |
| 05 Sept 2024 | 10.28 | 10.29 | 10.18 | 10.19 | 10.19 | 6,251,800 |
| 04 Sept 2024 | 9.94 | 10.07 | 9.94 | 9.98 | 9.98 | 5,595,300 |
| 03 Sept 2024 | 9.92 | 9.96 | 9.83 | 9.85 | 9.85 | 7,359,600 |
| 30 Aug 2024 | 9.72 | 9.77 | 9.68 | 9.77 | 9.77 | 7,554,400 |
| 29 Aug 2024 | 9.80 | 9.81 | 9.66 | 9.67 | 9.67 | 5,304,400 |
| 28 Aug 2024 | 9.79 | 9.85 | 9.79 | 9.81 | 9.81 | 5,115,000 |
| 27 Aug 2024 | 9.84 | 9.86 | 9.81 | 9.85 | 9.85 | 5,701,000 |
| 26 Aug 2024 | 9.69 | 9.71 | 9.66 | 9.67 | 9.67 | 2,548,400 |
| 23 Aug 2024 | 9.63 | 9.75 | 9.61 | 9.72 | 9.72 | 9,538,500 |
| 22 Aug 2024 | 9.61 | 9.62 | 9.54 | 9.56 | 9.56 | 3,640,500 |
| 21 Aug 2024 | 9.60 | 9.60 | 9.55 | 9.57 | 9.57 | 3,645,200 |
| 20 Aug 2024 | 9.58 | 9.61 | 9.52 | 9.53 | 9.53 | 7,330,900 |
| 19 Aug 2024 | 9.71 | 9.77 | 9.67 | 9.72 | 9.72 | 6,218,100 |
| 16 Aug 2024 | 9.52 | 9.64 | 9.50 | 9.63 | 9.63 | 4,326,600 |
| 15 Aug 2024 | 9.66 | 9.66 | 9.52 | 9.56 | 9.56 | 4,615,300 |
| 14 Aug 2024 | 9.54 | 9.57 | 9.51 | 9.54 | 9.54 | 3,950,900 |
| 13 Aug 2024 | 9.45 | 9.48 | 9.42 | 9.47 | 9.47 | 5,444,900 |
| 12 Aug 2024 | 9.52 | 9.57 | 9.45 | 9.45 | 9.45 | 5,169,400 |
| 09 Aug 2024 | 9.42 | 9.46 | 9.40 | 9.44 | 9.44 | 2,481,400 |
| 08 Aug 2024 | 9.29 | 9.42 | 9.26 | 9.40 | 9.40 | 5,479,800 |
| 07 Aug 2024 | 9.25 | 9.34 | 9.17 | 9.19 | 9.19 | 4,519,200 |
| 06 Aug 2024 | 8.87 | 9.01 | 8.86 | 8.94 | 8.94 | 4,974,100 |
| 05 Aug 2024 | 8.79 | 8.90 | 8.73 | 8.81 | 8.81 | 10,803,500 |
| 02 Aug 2024 | 9.27 | 9.32 | 9.20 | 9.30 | 9.30 | 5,896,600 |
| 01 Aug 2024 | 9.29 | 9.31 | 9.18 | 9.23 | 9.23 | 4,759,600 |
| 31 July 2024 | 9.34 | 9.43 | 9.26 | 9.36 | 9.36 | 4,037,600 |
| 30 July 2024 | 9.36 | 9.45 | 9.34 | 9.43 | 9.43 | 4,409,600 |
| 29 July 2024 | 9.42 | 9.44 | 9.36 | 9.44 | 9.44 | 2,819,700 |
| 26 July 2024 | 9.37 | 9.47 | 9.30 | 9.47 | 9.47 | 4,176,100 |
| 25 July 2024 | 9.13 | 9.30 | 9.13 | 9.27 | 9.27 | 4,439,200 |
| 24 July 2024 | 9.06 | 9.11 | 9.03 | 9.06 | 9.06 | 3,080,100 |
| 23 July 2024 | 9.04 | 9.10 | 9.01 | 9.08 | 9.08 | 2,962,800 |
| 22 July 2024 | 9.11 | 9.12 | 9.02 | 9.07 | 9.07 | 3,909,800 |
| 19 July 2024 | 9.08 | 9.09 | 9.04 | 9.04 | 9.04 | 5,689,800 |
| 18 July 2024 | 9.22 | 9.24 | 9.08 | 9.09 | 9.09 | 2,374,800 |
| 17 July 2024 | 9.10 | 9.21 | 9.10 | 9.17 | 9.17 | 5,417,100 |
| 16 July 2024 | 8.98 | 9.04 | 8.96 | 9.03 | 9.03 | 2,420,000 |
| 15 July 2024 | 9.06 | 9.07 | 9.02 | 9.03 | 9.03 | 2,745,700 |
| 12 July 2024 | 9.19 | 9.21 | 9.14 | 9.14 | 9.14 | 3,277,700 |
| 11 July 2024 | 9.14 | 9.22 | 9.13 | 9.19 | 9.19 | 2,327,900 |
| 10 July 2024 | 9.30 | 9.32 | 9.25 | 9.29 | 9.29 | 4,245,200 |
| 09 July 2024 | 8.94 | 9.13 | 8.93 | 9.11 | 9.11 | 5,369,700 |
| 08 July 2024 | 9.05 | 9.07 | 8.99 | 9.06 | 9.06 | 4,183,700 |
| 05 July 2024 | 8.99 | 9.01 | 8.91 | 8.98 | 8.98 | 4,139,800 |
| 03 July 2024 | 8.77 | 8.91 | 8.77 | 8.84 | 8.84 | 2,616,100 |
| 02 July 2024 | 8.77 | 8.80 | 8.70 | 8.80 | 8.80 | 4,636,000 |
| 01 July 2024 | 8.90 | 8.99 | 8.84 | 8.87 | 8.87 | 3,332,300 |
| 28 June 2024 | 8.79 | 8.87 | 8.78 | 8.87 | 8.87 | 8,090,600 |
| 27 June 2024 | 8.80 | 8.85 | 8.75 | 8.77 | 8.77 | 4,667,300 |
| 26 June 2024 | 8.77 | 8.82 | 8.75 | 8.80 | 8.80 | 7,855,300 |
| 25 June 2024 | 9.01 | 9.01 | 8.90 | 8.92 | 8.92 | 3,596,000 |
| 24 June 2024 | 9.11 | 9.18 | 9.10 | 9.15 | 9.15 | 3,604,400 |
| 21 June 2024 | 9.01 | 9.06 | 8.97 | 9.05 | 9.05 | 6,168,300 |
| 20 June 2024 | 9.04 | 9.12 | 9.02 | 9.09 | 9.09 | 4,497,000 |
| 18 June 2024 | 8.90 | 8.98 | 8.88 | 8.91 | 8.91 | 4,416,400 |
| 17 June 2024 | 8.81 | 8.87 | 8.74 | 8.86 | 8.86 | 4,389,500 |
| 14 June 2024 | 8.74 | 8.74 | 8.65 | 8.74 | 8.74 | 5,448,600 |
| 13 June 2024 | 8.84 | 8.85 | 8.72 | 8.75 | 8.75 | 4,139,100 |
| 12 June 2024 | 8.96 | 8.97 | 8.80 | 8.83 | 8.83 | 6,995,000 |
| 11 June 2024 | 8.89 | 8.93 | 8.84 | 8.87 | 8.87 | 4,918,700 |
| 10 June 2024 | 9.01 | 9.03 | 8.93 | 9.02 | 9.02 | 4,752,900 |
| 07 June 2024 | 9.12 | 9.14 | 8.99 | 9.00 | 9.00 | 6,489,300 |
| 07 June 2024 | 0.469 Dividend | |||||
| 06 June 2024 | 9.63 | 9.68 | 9.56 | 9.61 | 9.14 | 6,840,700 |
| 05 June 2024 | 9.83 | 9.85 | 9.71 | 9.73 | 9.26 | 8,246,900 |
| 04 June 2024 | 9.72 | 9.84 | 9.68 | 9.83 | 9.35 | 7,511,600 |
| 03 June 2024 | 9.73 | 9.79 | 9.59 | 9.62 | 9.15 | 8,725,900 |
| 31 May 2024 | 9.50 | 9.65 | 9.49 | 9.62 | 9.15 | 11,330,700 |
| 30 May 2024 | 9.45 | 9.50 | 9.44 | 9.47 | 9.01 | 6,984,500 |
| 29 May 2024 | 9.37 | 9.39 | 9.28 | 9.33 | 8.87 | 4,436,500 |
| 28 May 2024 | 9.43 | 9.48 | 9.34 | 9.40 | 8.94 | 4,741,400 |
| 24 May 2024 | 9.37 | 9.40 | 9.32 | 9.33 | 8.87 | 3,420,400 |
| 23 May 2024 | 9.50 | 9.51 | 9.32 | 9.36 | 8.90 | 3,978,900 |
| 22 May 2024 | 9.54 | 9.59 | 9.46 | 9.52 | 9.06 | 7,266,800 |
| 21 May 2024 | 9.61 | 9.64 | 9.49 | 9.54 | 9.07 | 7,068,200 |
| 20 May 2024 | 9.81 | 9.83 | 9.74 | 9.75 | 9.27 | 7,034,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.