U.S. Markets closed

Vodafone Group Plc (VOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.66+0.02 (+0.11%)
At close: 4:00PM EDT

18.80 +0.14 (0.75%)
After hours: 5:12PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202118.6418.7518.6318.6618.661,859,981
Apr 13, 202118.5018.6818.4718.6418.642,187,000
Apr 12, 202118.7218.8018.6518.6818.682,835,700
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, 202118.7118.8018.5718.7318.732,604,400
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, 202118.8018.9218.6718.8718.873,818,200
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, 202118.7918.8818.6718.7418.743,188,600
Mar 18, 202119.2119.3319.0119.0419.043,105,000
Mar 17, 202119.1719.4519.1119.4419.446,466,200
Mar 16, 202118.7118.9818.6618.9818.983,719,300
Mar 15, 202118.8118.9018.6718.8218.825,003,400
Mar 12, 202118.5418.8818.4618.8718.874,101,800
Mar 11, 202118.5818.7018.4818.5518.553,502,100
Mar 10, 202118.1218.3817.9818.3218.326,887,900
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, 202117.6617.9017.4017.5617.563,830,500
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, 202118.5018.7618.4918.7018.701,871,500
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, 202016.5916.6316.4616.4816.484,217,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...