NasdaqGS - Nasdaq Real Time Price USD

Vodafone Group Public Limited Company (VOD)

8.56 -0.10 (-1.21%)
As of 11:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.58 8.62 8.50 8.56 8.56 1,204,875
Apr 24, 2024 8.61 8.66 8.52 8.66 8.66 3,621,500
Apr 23, 2024 8.63 8.74 8.61 8.69 8.69 4,101,600
Apr 22, 2024 8.55 8.67 8.50 8.62 8.62 12,643,400
Apr 19, 2024 8.26 8.36 8.26 8.34 8.34 3,799,000
Apr 18, 2024 8.23 8.33 8.22 8.28 8.28 5,119,800
Apr 17, 2024 8.27 8.34 8.22 8.28 8.28 4,174,400
Apr 16, 2024 8.27 8.27 8.16 8.19 8.19 5,795,100
Apr 15, 2024 8.36 8.40 8.26 8.29 8.29 5,391,400
Apr 12, 2024 8.38 8.46 8.30 8.30 8.30 8,405,500
Apr 11, 2024 8.41 8.42 8.30 8.37 8.37 5,496,100
Apr 10, 2024 8.48 8.52 8.37 8.41 8.41 8,244,500
Apr 9, 2024 8.60 8.74 8.59 8.63 8.63 5,690,900
Apr 8, 2024 8.60 8.68 8.54 8.56 8.56 7,655,700
Apr 5, 2024 8.68 8.71 8.61 8.62 8.62 6,400,800
Apr 4, 2024 9.07 9.11 8.71 8.71 8.71 9,670,300
Apr 3, 2024 8.86 9.14 8.84 9.09 9.09 10,225,500
Apr 2, 2024 8.86 8.91 8.82 8.88 8.88 5,438,600
Apr 1, 2024 9.00 9.01 8.78 8.79 8.79 3,376,000
Mar 28, 2024 8.84 8.97 8.84 8.90 8.90 6,687,600
Mar 27, 2024 8.72 8.84 8.72 8.83 8.83 7,272,000
Mar 26, 2024 8.65 8.70 8.59 8.68 8.68 6,876,100
Mar 25, 2024 8.60 8.69 8.56 8.56 8.56 6,059,100
Mar 22, 2024 8.72 8.76 8.59 8.60 8.60 10,035,800
Mar 21, 2024 8.68 8.73 8.59 8.60 8.60 5,534,700
Mar 20, 2024 8.42 8.67 8.41 8.66 8.66 9,350,900
Mar 19, 2024 8.54 8.57 8.45 8.47 8.47 11,452,400
Mar 18, 2024 8.75 8.76 8.57 8.61 8.61 12,725,100
Mar 15, 2024 8.96 9.06 8.79 8.82 8.82 30,081,000
Mar 14, 2024 8.63 8.63 8.43 8.49 8.49 11,383,100
Mar 13, 2024 8.74 8.75 8.55 8.56 8.56 12,764,100
Mar 12, 2024 9.21 9.24 8.93 8.98 8.98 11,633,700
Mar 11, 2024 9.16 9.21 9.05 9.07 9.07 8,405,200
Mar 8, 2024 9.15 9.29 9.12 9.26 9.26 15,431,000
Mar 7, 2024 9.11 9.14 8.98 9.04 9.04 7,137,100
Mar 6, 2024 9.12 9.13 8.89 8.94 8.94 11,274,600
Mar 5, 2024 8.91 9.20 8.88 9.04 9.04 12,910,200
Mar 4, 2024 8.92 8.99 8.88 8.94 8.94 8,202,700
Mar 1, 2024 8.95 9.15 8.88 9.08 9.08 9,214,300
Feb 29, 2024 8.94 8.99 8.77 8.94 8.94 11,527,900
Feb 28, 2024 8.73 8.76 8.60 8.67 8.67 8,476,300
Feb 27, 2024 8.58 8.80 8.57 8.78 8.78 8,616,400
Feb 26, 2024 8.44 8.50 8.38 8.47 8.47 6,058,100
Feb 23, 2024 8.27 8.56 8.20 8.47 8.47 13,969,100
Feb 22, 2024 8.43 8.47 8.38 8.40 8.40 7,255,500
Feb 21, 2024 8.54 8.55 8.40 8.47 8.47 9,217,900
Feb 20, 2024 8.50 8.65 8.49 8.60 8.60 7,143,600
Feb 16, 2024 8.48 8.50 8.34 8.47 8.47 7,871,400
Feb 15, 2024 8.29 8.60 8.28 8.50 8.50 15,305,600
Feb 14, 2024 8.51 8.58 8.22 8.30 8.30 15,385,500
Feb 13, 2024 8.17 8.34 8.03 8.29 8.29 24,157,900
Feb 12, 2024 8.08 8.27 8.07 8.20 8.20 6,703,500
Feb 9, 2024 8.07 8.13 8.02 8.06 8.06 8,509,300
Feb 8, 2024 8.18 8.21 8.11 8.16 8.16 5,665,700
Feb 7, 2024 8.28 8.30 8.14 8.16 8.16 7,352,300
Feb 6, 2024 8.40 8.46 8.37 8.40 8.40 6,547,500
Feb 5, 2024 8.60 8.60 8.40 8.45 8.45 11,996,800
Feb 2, 2024 8.81 8.82 8.71 8.74 8.74 5,992,000
Feb 1, 2024 8.67 8.75 8.62 8.73 8.73 5,190,100
Jan 31, 2024 8.67 8.72 8.58 8.60 8.60 7,610,600
Jan 30, 2024 8.86 8.90 8.79 8.85 8.85 5,985,800
Jan 29, 2024 8.96 8.99 8.85 8.99 8.99 6,161,100
Jan 26, 2024 8.97 9.15 8.97 9.06 9.06 6,895,500
Jan 25, 2024 8.79 8.81 8.71 8.79 8.79 4,243,900
Jan 24, 2024 8.92 8.97 8.78 8.78 8.78 5,052,300
Jan 23, 2024 8.79 8.90 8.78 8.88 8.88 6,360,400
Jan 22, 2024 8.73 8.79 8.69 8.78 8.78 5,746,200
Jan 19, 2024 8.56 8.69 8.54 8.67 8.67 9,023,200
Jan 18, 2024 8.52 8.52 8.36 8.45 8.45 7,960,900
Jan 17, 2024 8.51 8.58 8.46 8.57 8.57 8,080,300
Jan 16, 2024 8.56 8.62 8.51 8.62 8.62 5,620,700
Jan 12, 2024 8.65 8.71 8.64 8.66 8.66 6,118,300
Jan 11, 2024 8.74 8.74 8.56 8.61 8.61 4,835,000
Jan 10, 2024 8.90 8.90 8.76 8.78 8.78 3,723,800
Jan 9, 2024 8.98 8.98 8.89 8.92 8.92 5,268,600
Jan 8, 2024 8.89 9.01 8.88 9.01 9.01 6,244,100
Jan 5, 2024 8.96 9.04 8.92 8.98 8.98 3,777,200
Jan 4, 2024 8.95 9.02 8.93 8.96 8.96 3,571,600
Jan 3, 2024 8.87 8.90 8.81 8.86 8.86 4,617,600
Jan 2, 2024 8.78 8.91 8.76 8.85 8.85 7,083,300
Dec 29, 2023 8.74 8.74 8.66 8.70 8.70 4,442,900
Dec 28, 2023 8.73 8.77 8.70 8.72 8.72 4,901,000
Dec 27, 2023 8.73 8.79 8.71 8.74 8.74 7,098,500
Dec 26, 2023 8.73 8.78 8.65 8.78 8.78 4,615,700
Dec 22, 2023 8.78 8.84 8.70 8.73 8.73 5,697,400
Dec 21, 2023 8.69 8.80 8.69 8.77 8.77 9,449,500
Dec 20, 2023 8.49 8.62 8.45 8.46 8.46 8,359,000
Dec 19, 2023 8.57 8.60 8.47 8.57 8.57 11,580,200
Dec 18, 2023 8.59 8.61 8.43 8.49 8.49 11,129,400
Dec 15, 2023 8.35 8.40 8.15 8.17 8.17 11,189,200
Dec 14, 2023 8.49 8.62 8.45 8.45 8.45 11,879,000
Dec 13, 2023 8.23 8.36 8.11 8.35 8.35 10,284,100
Dec 12, 2023 8.52 8.54 8.36 8.37 8.37 10,758,800
Dec 11, 2023 8.70 8.71 8.58 8.59 8.59 8,236,000
Dec 8, 2023 8.80 8.82 8.72 8.73 8.73 6,034,400
Dec 7, 2023 8.90 8.91 8.80 8.84 8.84 9,123,100
Dec 6, 2023 9.13 9.16 9.04 9.04 9.04 5,782,400
Dec 5, 2023 9.09 9.11 9.03 9.03 9.03 5,236,900
Dec 4, 2023 9.06 9.12 9.04 9.04 9.04 6,124,100
Dec 1, 2023 9.03 9.25 9.03 9.22 9.22 8,674,700
Nov 30, 2023 9.09 9.13 9.02 9.06 9.06 7,073,900
Nov 29, 2023 8.98 9.12 8.98 9.02 9.02 8,665,200
Nov 28, 2023 8.94 9.10 8.93 9.05 9.05 11,899,500
Nov 27, 2023 9.04 9.07 8.98 9.05 9.05 9,610,300
Nov 24, 2023 9.10 9.14 9.08 9.13 9.13 4,371,400
Nov 22, 2023 0.48 Dividend
Nov 22, 2023 8.93 8.97 8.85 8.91 8.91 10,416,500
Nov 21, 2023 9.36 9.39 9.28 9.33 8.85 5,851,300
Nov 20, 2023 9.33 9.43 9.32 9.41 8.92 4,687,100
Nov 17, 2023 9.35 9.42 9.32 9.37 8.89 6,237,100
Nov 16, 2023 9.25 9.32 9.16 9.17 8.70 6,798,700
Nov 15, 2023 9.08 9.17 9.07 9.15 8.68 9,433,600
Nov 14, 2023 9.39 9.40 9.11 9.12 8.65 10,901,800
Nov 13, 2023 9.53 9.59 9.46 9.52 9.03 8,558,700
Nov 10, 2023 9.47 9.49 9.35 9.48 8.99 5,737,600
Nov 9, 2023 9.53 9.60 9.50 9.50 9.01 4,196,200
Nov 8, 2023 9.49 9.55 9.46 9.50 9.01 4,092,700
Nov 7, 2023 9.72 9.72 9.61 9.61 9.11 3,673,100
Nov 6, 2023 9.81 9.83 9.76 9.76 9.26 3,668,200
Nov 3, 2023 9.64 9.80 9.64 9.75 9.25 5,202,500
Nov 2, 2023 9.43 9.54 9.41 9.54 9.05 4,552,200
Nov 1, 2023 9.24 9.26 9.15 9.20 8.73 3,796,000
Oct 31, 2023 9.25 9.31 9.21 9.24 8.76 3,458,600
Oct 30, 2023 9.35 9.42 9.32 9.38 8.90 3,939,700
Oct 27, 2023 9.35 9.35 9.19 9.21 8.74 4,224,300
Oct 26, 2023 9.16 9.19 9.09 9.18 8.71 8,246,900
Oct 25, 2023 9.12 9.14 9.02 9.04 8.57 5,659,300
Oct 24, 2023 9.25 9.30 9.22 9.25 8.77 4,877,200
Oct 23, 2023 9.21 9.26 9.13 9.15 8.68 4,486,200
Oct 20, 2023 9.33 9.36 9.25 9.26 8.78 4,084,500
Oct 19, 2023 9.44 9.45 9.31 9.34 8.86 6,441,800
Oct 18, 2023 9.60 9.62 9.48 9.48 8.99 4,563,800
Oct 17, 2023 9.55 9.60 9.51 9.53 9.04 3,397,200
Oct 16, 2023 9.60 9.63 9.46 9.62 9.12 3,691,500
Oct 13, 2023 9.53 9.59 9.43 9.44 8.95 3,691,200
Oct 12, 2023 9.64 9.65 9.53 9.58 9.09 4,882,100
Oct 11, 2023 9.66 9.72 9.61 9.68 9.18 3,634,300
Oct 10, 2023 9.60 9.65 9.57 9.63 9.13 4,714,300
Oct 9, 2023 9.32 9.48 9.31 9.48 8.99 4,681,700
Oct 6, 2023 9.21 9.34 9.09 9.32 8.84 5,005,300
Oct 5, 2023 9.24 9.44 9.24 9.43 8.94 4,540,700
Oct 4, 2023 9.33 9.34 9.18 9.26 8.78 4,733,800
Oct 3, 2023 9.33 9.34 9.23 9.25 8.77 5,063,900
Oct 2, 2023 9.53 9.55 9.36 9.40 8.92 5,438,600
Sep 29, 2023 9.49 9.57 9.43 9.48 8.99 5,860,500
Sep 28, 2023 9.64 9.69 9.54 9.55 9.06 6,468,600
Sep 27, 2023 9.76 9.77 9.67 9.74 9.24 4,422,300
Sep 26, 2023 9.89 9.94 9.84 9.86 9.35 5,077,100
Sep 25, 2023 9.84 9.89 9.72 9.87 9.36 6,026,100
Sep 22, 2023 10.09 10.10 9.99 10.01 9.49 4,256,100
Sep 21, 2023 9.99 10.06 9.96 9.98 9.47 4,545,300
Sep 20, 2023 10.15 10.19 10.07 10.07 9.55 4,035,400
Sep 19, 2023 9.97 10.03 9.94 10.03 9.51 3,175,700
Sep 18, 2023 9.95 9.96 9.85 9.90 9.39 3,124,300
Sep 15, 2023 9.96 10.04 9.93 9.95 9.44 8,683,400
Sep 14, 2023 9.95 10.02 9.92 9.97 9.46 4,159,800
Sep 13, 2023 9.87 9.91 9.82 9.86 9.35 7,157,400
Sep 12, 2023 9.73 9.77 9.65 9.75 9.25 5,388,100
Sep 11, 2023 9.31 9.58 9.31 9.51 9.02 5,196,600
Sep 8, 2023 9.19 9.23 9.16 9.21 8.74 2,763,500
Sep 7, 2023 9.21 9.28 9.21 9.22 8.74 3,076,800
Sep 6, 2023 9.26 9.28 9.16 9.21 8.74 5,247,800
Sep 5, 2023 9.33 9.38 9.26 9.36 8.88 4,928,000
Sep 1, 2023 9.40 9.42 9.30 9.31 8.83 3,481,300
Aug 31, 2023 9.45 9.46 9.31 9.32 8.84 4,611,500
Aug 30, 2023 9.39 9.45 9.36 9.36 8.88 3,229,300
Aug 29, 2023 9.22 9.30 9.20 9.28 8.80 3,884,700
Aug 28, 2023 9.11 9.18 9.10 9.12 8.65 3,109,600
Aug 25, 2023 9.11 9.13 9.00 9.05 8.58 4,231,600
Aug 24, 2023 9.12 9.21 9.09 9.10 8.63 3,973,700
Aug 23, 2023 9.04 9.22 9.03 9.19 8.72 4,531,500
Aug 22, 2023 9.16 9.16 9.05 9.05 8.58 3,716,800
Aug 21, 2023 9.14 9.14 9.05 9.10 8.63 3,819,300
Aug 18, 2023 9.06 9.15 9.06 9.11 8.64 4,923,100
Aug 17, 2023 9.11 9.16 9.07 9.14 8.67 4,867,300
Aug 16, 2023 9.06 9.14 9.06 9.08 8.61 3,338,700
Aug 15, 2023 9.14 9.18 9.09 9.11 8.64 4,583,400
Aug 14, 2023 9.22 9.29 9.18 9.24 8.76 4,626,800
Aug 11, 2023 9.34 9.38 9.31 9.33 8.85 3,456,800
Aug 10, 2023 9.36 9.43 9.34 9.35 8.87 4,280,800
Aug 9, 2023 9.23 9.33 9.22 9.30 8.82 4,291,700
Aug 8, 2023 9.22 9.28 9.18 9.28 8.80 3,525,800
Aug 7, 2023 9.38 9.38 9.30 9.37 8.89 4,431,200
Aug 4, 2023 9.32 9.48 9.30 9.38 8.90 5,853,200
Aug 3, 2023 9.24 9.30 9.21 9.26 8.78 4,305,100
Aug 2, 2023 9.59 9.59 9.42 9.43 8.94 7,030,900
Aug 1, 2023 9.54 9.58 9.46 9.47 8.98 3,453,700
Jul 31, 2023 9.68 9.75 9.60 9.62 9.12 4,428,200
Jul 28, 2023 9.77 9.84 9.75 9.75 9.25 5,631,600
Jul 27, 2023 9.92 9.93 9.69 9.71 9.21 5,030,500
Jul 26, 2023 9.88 10.12 9.85 10.03 9.51 9,130,000
Jul 25, 2023 9.84 9.84 9.73 9.79 9.29 5,484,200
Jul 24, 2023 9.80 9.92 9.75 9.83 9.32 8,702,200
Jul 21, 2023 9.55 9.56 9.45 9.50 9.01 3,779,300
Jul 20, 2023 9.58 9.64 9.52 9.53 9.04 4,013,200
Jul 19, 2023 9.50 9.60 9.49 9.54 9.05 5,880,300
Jul 18, 2023 9.31 9.44 9.31 9.38 8.90 5,786,000
Jul 17, 2023 9.59 9.59 9.47 9.49 9.00 5,211,500
Jul 14, 2023 9.62 9.62 9.52 9.57 9.08 5,426,300
Jul 13, 2023 9.50 9.61 9.48 9.59 9.10 6,011,900
Jul 12, 2023 9.46 9.53 9.45 9.49 9.00 4,732,500
Jul 11, 2023 9.16 9.31 9.14 9.31 8.83 5,007,400
Jul 10, 2023 9.14 9.18 9.06 9.12 8.65 6,055,600
Jul 7, 2023 9.01 9.19 9.01 9.14 8.67 6,397,200
Jul 6, 2023 9.09 9.13 9.00 9.12 8.65 7,337,100
Jul 5, 2023 9.34 9.35 9.22 9.25 8.77 6,919,500
Jul 3, 2023 9.43 9.52 9.42 9.51 9.02 2,893,500
Jun 30, 2023 9.44 9.47 9.40 9.45 8.96 6,325,000
Jun 29, 2023 9.32 9.43 9.32 9.41 8.92 4,852,700
Jun 28, 2023 9.35 9.38 9.30 9.35 8.87 3,600,900
Jun 27, 2023 9.15 9.37 9.12 9.33 8.85 6,937,500
Jun 26, 2023 9.08 9.10 8.93 9.00 8.54 9,824,400
Jun 23, 2023 9.21 9.29 9.19 9.23 8.75 4,289,300
Jun 22, 2023 9.19 9.20 9.15 9.18 8.71 6,232,500
Jun 21, 2023 9.25 9.32 9.20 9.28 8.80 4,384,100
Jun 20, 2023 9.38 9.39 9.29 9.33 8.85 4,379,400
Jun 16, 2023 9.47 9.49 9.42 9.47 8.98 4,151,900
Jun 15, 2023 9.33 9.53 9.30 9.48 8.99 8,528,800
Jun 14, 2023 9.21 9.33 9.18 9.24 8.76 7,527,100
Jun 13, 2023 9.02 9.20 9.00 9.14 8.67 8,760,500
Jun 12, 2023 9.17 9.18 9.06 9.16 8.69 9,619,000
Jun 9, 2023 9.37 9.42 9.33 9.37 8.89 5,439,600
Jun 8, 2023 0.49 Dividend
Jun 8, 2023 9.29 9.35 9.22 9.29 8.81 6,594,200
Jun 7, 2023 9.74 9.80 9.70 9.78 8.81 6,650,600
Jun 6, 2023 9.48 9.59 9.45 9.58 8.63 5,500,000
Jun 5, 2023 9.67 9.73 9.59 9.59 8.64 5,917,000
Jun 2, 2023 9.43 9.58 9.35 9.57 8.62 11,371,600
Jun 1, 2023 9.53 9.55 9.48 9.49 8.55 5,425,300
May 31, 2023 9.53 9.61 9.39 9.48 8.54 8,088,600
May 30, 2023 9.69 9.71 9.57 9.67 8.71 6,442,800
May 26, 2023 9.74 9.84 9.69 9.82 8.85 4,664,300
May 25, 2023 10.03 10.06 9.87 9.90 8.92 10,828,400
May 24, 2023 10.26 10.29 10.19 10.20 9.19 5,423,400
May 23, 2023 10.28 10.46 10.25 10.35 9.33 5,979,900
May 22, 2023 10.22 10.23 10.08 10.13 9.13 5,212,600
May 19, 2023 10.24 10.52 10.24 10.35 9.33 7,743,800
May 18, 2023 10.19 10.31 10.18 10.25 9.24 6,753,800
May 17, 2023 10.46 10.47 10.17 10.24 9.23 6,585,900
May 16, 2023 10.60 10.60 10.08 10.24 9.23 16,015,600
May 15, 2023 11.09 11.23 11.09 11.22 10.11 7,778,200
May 12, 2023 11.22 11.24 11.11 11.16 10.06 5,373,600
May 11, 2023 11.33 11.37 11.26 11.28 10.16 5,699,100
May 10, 2023 11.77 11.79 11.59 11.67 10.52 3,553,900
May 9, 2023 11.91 11.92 11.82 11.87 10.70 3,874,400
May 8, 2023 12.01 12.01 11.89 11.94 10.76 2,974,600
May 5, 2023 11.89 12.07 11.84 11.95 10.77 5,500,000
May 4, 2023 11.92 11.98 11.82 11.85 10.68 3,696,200
May 3, 2023 11.97 12.06 11.94 11.96 10.78 4,718,200
May 2, 2023 11.75 11.76 11.61 11.68 10.53 3,965,000
May 1, 2023 12.00 12.00 11.81 11.85 10.68 3,362,600
Apr 28, 2023 11.98 12.04 11.94 11.95 10.77 3,448,900
Apr 27, 2023 11.82 12.04 11.78 11.99 10.80 6,459,700
Apr 26, 2023 11.39 11.84 11.39 11.67 10.52 12,640,700
Apr 25, 2023 11.28 11.31 11.19 11.24 10.13 5,150,800

Related Tickers

TEF Telefónica, S.A.
4.4200
+0.45%
 
ORAN Orange S.A.
11.16
-1.38%
 
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
 
BCE BCE Inc.
32.70
-1.09%
 
CMCSA Comcast Corporation
37.86
-5.86%
 
T AT&T Inc.
16.61
-1.19%
 
VZ Verizon Communications Inc.
39.21
-0.71%
 
TMUS T-Mobile US, Inc.
162.83
-0.82%
 
CHTR Charter Communications, Inc.
257.95
-2.55%
 
TU TELUS Corporation
15.94
-0.90%