Canada markets closed

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.62+0.01 (+0.12%)
At close: 04:00PM EDT
8.65 +0.03 (+0.35%)
After hours: 07:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.678.698.598.628.623,902,300
Apr 25, 20248.588.628.508.618.613,039,600
Apr 24, 20248.618.668.528.668.663,622,100
Apr 23, 20248.638.748.618.698.694,101,600
Apr 22, 20248.558.678.508.628.6212,643,400
Apr 19, 20248.268.368.268.348.343,799,000
Apr 18, 20248.238.338.228.288.285,119,800
Apr 17, 20248.278.348.228.288.284,174,400
Apr 16, 20248.278.278.168.198.195,795,100
Apr 15, 20248.368.408.268.298.295,391,400
Apr 12, 20248.388.468.308.308.308,405,500
Apr 11, 20248.418.428.308.378.375,496,100
Apr 10, 20248.488.528.378.418.418,244,500
Apr 09, 20248.608.748.598.638.635,690,900
Apr 08, 20248.608.688.548.568.567,655,700
Apr 05, 20248.688.718.618.628.626,400,800
Apr 04, 20249.079.118.718.718.719,670,300
Apr 03, 20248.869.148.849.099.0910,225,500
Apr 02, 20248.868.918.828.888.885,438,600
Apr 01, 20249.009.018.788.798.793,376,000
Mar 28, 20248.848.978.848.908.906,687,600
Mar 27, 20248.728.848.728.838.837,272,000
Mar 26, 20248.658.708.598.688.686,876,100
Mar 25, 20248.608.698.568.568.566,059,100
Mar 22, 20248.728.768.598.608.6010,035,800
Mar 21, 20248.688.738.598.608.605,534,700
Mar 20, 20248.428.678.418.668.669,350,900
Mar 19, 20248.548.578.458.478.4711,452,400
Mar 18, 20248.758.768.578.618.6112,725,100
Mar 15, 20248.969.068.798.828.8230,081,000
Mar 14, 20248.638.638.438.498.4911,383,100
Mar 13, 20248.748.758.558.568.5612,764,100
Mar 12, 20249.219.248.938.988.9811,633,700
Mar 11, 20249.169.219.059.079.078,405,200
Mar 08, 20249.159.299.129.269.2615,431,000
Mar 07, 20249.119.148.989.049.047,137,100
Mar 06, 20249.129.138.898.948.9411,274,600
Mar 05, 20248.919.208.889.049.0412,910,200
Mar 04, 20248.928.998.888.948.948,202,700
Mar 01, 20248.959.158.889.089.089,214,300
Feb 29, 20248.948.998.778.948.9411,527,900
Feb 28, 20248.738.768.608.678.678,476,300
Feb 27, 20248.588.808.578.788.788,616,400
Feb 26, 20248.448.508.388.478.476,058,100
Feb 23, 20248.278.568.208.478.4713,969,100
Feb 22, 20248.438.478.388.408.407,255,500
Feb 21, 20248.548.558.408.478.479,217,900
Feb 20, 20248.508.658.498.608.607,143,600
Feb 16, 20248.488.508.348.478.477,871,400
Feb 15, 20248.298.608.288.508.5015,305,600
Feb 14, 20248.518.588.228.308.3015,385,500
Feb 13, 20248.178.348.038.298.2924,157,900
Feb 12, 20248.088.278.078.208.206,703,500
Feb 09, 20248.078.138.028.068.068,509,300
Feb 08, 20248.188.218.118.168.165,665,700
Feb 07, 20248.288.308.148.168.167,352,300
Feb 06, 20248.408.468.378.408.406,547,500
Feb 05, 20248.608.608.408.458.4511,996,800
Feb 02, 20248.818.828.718.748.745,992,000
Feb 01, 20248.678.758.628.738.735,190,100
Jan 31, 20248.678.728.588.608.607,610,600
Jan 30, 20248.868.908.798.858.855,985,800
Jan 29, 20248.968.998.858.998.996,161,100
Jan 26, 20248.979.158.979.069.066,895,500
Jan 25, 20248.798.818.718.798.794,243,900
Jan 24, 20248.928.978.788.788.785,052,300
Jan 23, 20248.798.908.788.888.886,360,400
Jan 22, 20248.738.798.698.788.785,746,200
Jan 19, 20248.568.698.548.678.679,023,200
Jan 18, 20248.528.528.368.458.457,960,900
Jan 17, 20248.518.588.468.578.578,080,300
Jan 16, 20248.568.628.518.628.625,620,700
Jan 12, 20248.658.718.648.668.666,118,300
Jan 11, 20248.748.748.568.618.614,835,000
Jan 10, 20248.908.908.768.788.783,723,800
Jan 09, 20248.988.988.898.928.925,268,600
Jan 08, 20248.899.018.889.019.016,244,100
Jan 05, 20248.969.048.928.988.983,777,200
Jan 04, 20248.959.028.938.968.963,571,600
Jan 03, 20248.878.908.818.868.864,617,600
Jan 02, 20248.788.918.768.858.857,083,300
Dec 29, 20238.748.748.668.708.704,442,900
Dec 28, 20238.738.778.708.728.724,901,000
Dec 27, 20238.738.798.718.748.747,098,500
Dec 26, 20238.738.788.658.788.784,615,700
Dec 22, 20238.788.848.708.738.735,697,400
Dec 21, 20238.698.808.698.778.779,449,500
Dec 20, 20238.498.628.458.468.468,359,000
Dec 19, 20238.578.608.478.578.5711,580,200
Dec 18, 20238.598.618.438.498.4911,129,400
Dec 15, 20238.358.408.158.178.1711,189,200
Dec 14, 20238.498.628.458.458.4511,879,000
Dec 13, 20238.238.368.118.358.3510,284,100
Dec 12, 20238.528.548.368.378.3710,758,800
Dec 11, 20238.708.718.588.598.598,236,000
Dec 08, 20238.808.828.728.738.736,034,400
Dec 07, 20238.908.918.808.848.849,123,100
Dec 06, 20239.139.169.049.049.045,782,400
Dec 05, 20239.099.119.039.039.035,236,900
Dec 04, 20239.069.129.049.049.046,124,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...