Canada markets closed

Vodafone Group Plc (VOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.68-0.22 (-1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 09, 202118.7418.7718.6218.6818.682,006,700
Apr. 08, 202118.9518.9818.8318.9018.901,714,300
Apr. 07, 202119.1019.1618.9418.9718.972,989,800
Apr. 06, 202118.7418.9318.7018.8618.863,101,200
Apr. 05, 202118.8519.0118.8418.8718.873,450,100
Apr. 01, 202118.7118.8018.5718.7318.732,580,400
Mar. 31, 202118.4818.5118.3718.4318.432,410,100
Mar. 30, 202118.5318.6718.5118.5818.582,837,200
Mar. 29, 202118.4418.6118.4218.5118.513,049,100
Mar. 26, 202118.8018.9218.6718.8718.873,813,700
Mar. 25, 202118.7118.8418.5518.8018.804,551,200
Mar. 24, 202118.3918.6118.3718.4018.403,117,800
Mar. 23, 202118.8418.8618.4318.4718.476,375,800
Mar. 22, 202118.6318.7118.5318.6218.622,239,600
Mar. 19, 202118.7918.8818.6718.7418.743,188,200
Mar. 18, 202119.2119.3319.0119.0419.043,105,000
Mar. 17, 202119.1719.4519.1119.4419.446,455,100
Mar. 16, 202118.7118.9818.6618.9818.983,694,300
Mar. 15, 202118.8118.9018.6718.8218.825,003,400
Mar. 12, 202118.5418.8818.4618.8718.874,100,300
Mar. 11, 202118.5818.7018.4818.5518.553,502,100
Mar. 10, 202118.1218.3817.9818.3218.326,879,300
Mar. 09, 202118.2018.2017.8917.9817.986,409,900
Mar. 08, 202117.4617.6817.4317.4917.494,639,100
Mar. 05, 202117.5717.7417.3717.7117.713,654,500
Mar. 04, 202117.6617.9017.4017.5617.563,821,900
Mar. 03, 202117.5317.7217.4717.6317.632,705,600
Mar. 02, 202117.5817.6417.4817.5217.521,880,600
Mar. 01, 202117.3217.5217.2917.4417.442,978,600
Feb. 26, 202117.4217.4317.0817.1817.183,328,100
Feb. 25, 202117.9317.9817.5717.5817.584,048,300
Feb. 24, 202118.0518.0717.8417.9417.944,925,000
Feb. 23, 202118.2318.5618.0618.5218.523,505,400
Feb. 22, 202118.4018.6318.3918.4018.403,728,600
Feb. 19, 202118.6518.6618.4818.4918.492,280,100
Feb. 18, 202118.4318.4918.2918.4418.442,039,500
Feb. 17, 202118.5618.6718.4718.6018.602,359,500
Feb. 16, 202118.6818.8718.6618.7318.732,786,900
Feb. 12, 202118.5018.7618.4918.7018.701,871,100
Feb. 11, 202118.6518.7018.5118.6918.692,504,700
Feb. 10, 202118.5618.6618.4418.5318.532,035,200
Feb. 09, 202118.5018.5118.4018.4718.472,155,400
Feb. 08, 202118.5518.5918.3118.4518.455,376,200
Feb. 05, 202118.4518.6718.4518.5918.596,253,400
Feb. 04, 202118.7018.8318.5918.8018.804,120,700
Feb. 03, 202118.4118.8218.3518.7918.799,626,600
Feb. 02, 202117.4417.5717.4117.5417.542,610,600
Feb. 01, 202117.4017.5117.2617.4517.453,786,300
Jan. 29, 202117.3617.4417.0217.1517.155,599,300
Jan. 28, 202117.1717.6517.1317.5117.513,596,600
Jan. 27, 202117.7917.8017.4517.5217.524,080,900
Jan. 26, 202117.8018.0517.7617.9917.994,041,300
Jan. 25, 202117.4317.7917.3917.7817.783,161,100
Jan. 22, 202117.5517.6417.4417.5817.581,817,100
Jan. 21, 202117.6717.7017.5217.6317.632,609,900
Jan. 20, 202117.5217.5217.3217.5117.512,251,300
Jan. 19, 202117.3017.5217.2317.4617.463,897,600
Jan. 15, 202117.3917.4017.2017.3617.362,713,300
Jan. 14, 202117.5817.7517.5517.6517.653,250,700
Jan. 13, 202117.5317.6117.3917.4517.453,072,800
Jan. 12, 202117.1917.2217.0517.1617.162,882,400
Jan. 11, 202117.3317.4817.3017.4317.432,629,900
Jan. 08, 202117.6017.6217.3517.5417.543,651,000
Jan. 07, 202117.9217.9317.6817.7317.734,455,300
Jan. 06, 202117.6417.8117.5317.6217.623,868,400
Jan. 05, 202116.8517.1616.8517.1217.123,058,100
Jan. 04, 202117.0417.1316.7916.9316.933,698,800
Dec. 31, 202016.5916.6316.4616.4816.484,218,300
Dec. 30, 202016.7916.8016.6216.6516.652,376,700
Dec. 29, 202016.8516.8816.6116.6416.642,686,300
Dec. 28, 202016.8316.8516.7216.7516.752,217,100
Dec. 24, 202016.7116.7716.5916.7116.711,064,000
Dec. 23, 202016.6216.7516.6116.6416.642,639,700
Dec. 22, 202016.2816.3216.2016.2616.263,123,600
Dec. 21, 202016.2216.4516.1016.4016.406,533,800
Dec. 18, 202017.0717.1917.0317.1517.156,170,300
Dec. 17, 202017.1617.1917.0317.1217.125,309,000
Dec. 17, 20200.532 Dividend
Dec. 16, 202017.7117.7417.5717.6117.084,251,000
Dec. 15, 202017.6017.6017.3517.5617.034,948,000
Dec. 14, 202017.8117.8217.3317.3416.825,138,800
Dec. 11, 202017.5517.6117.2017.2116.695,172,300
Dec. 10, 202017.7617.9517.7017.8017.262,891,100
Dec. 09, 202017.9318.0517.7617.8717.334,958,400
Dec. 08, 202017.5017.5917.4217.5216.993,441,400
Dec. 07, 202017.7717.8117.6117.8117.273,441,200
Dec. 04, 202017.4817.6717.4817.5517.024,573,300
Dec. 03, 202017.1917.2417.0817.1216.603,966,700
Dec. 02, 202016.7817.0616.7617.0316.525,048,600
Dec. 01, 202016.7716.9616.7616.8416.333,521,200
Nov. 30, 202016.7816.8116.5616.5816.082,770,800
Nov. 27, 202016.7716.8616.7416.8516.342,006,100
Nov. 25, 202016.8116.8316.7016.7616.252,493,400
Nov. 24, 202016.6616.9316.6516.8616.352,364,600
Nov. 23, 202016.4816.5016.2816.3915.892,553,000
Nov. 20, 202016.4016.5616.3416.4715.972,923,200
Nov. 19, 202016.2216.3516.1716.3415.852,742,300
Nov. 18, 202016.3516.5416.3116.3215.833,092,000
Nov. 17, 202016.6416.6716.2916.3515.864,081,400
Nov. 16, 202016.7117.0016.6716.7416.237,999,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...