Skip to main content
Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
8.36
+0.10 (1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vodafone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.228.268.228.268.26-0.12%5,476,363
Feb 19, 20258.258.288.228.278.27-0.84%7,337,667
Feb 18, 20258.358.408.318.348.34-0.24%7,339,049
Feb 14, 20258.408.458.368.368.36-0.83%9,559,019
Feb 13, 20258.408.478.398.438.43-1.86%9,856,989
Feb 12, 20258.618.668.588.598.591.06%8,459,959
Feb 11, 20258.458.528.418.508.50-0.82%12,394,577
Feb 10, 20258.628.638.568.578.57-8,446,255
Feb 7, 20258.618.628.498.578.571.54%14,225,671
Feb 6, 20258.408.478.388.448.442.06%9,180,723
Feb 5, 20258.208.308.208.278.270.85%8,601,253
Feb 4, 20258.098.228.008.208.20-3.42%31,108,377
Feb 3, 20258.568.728.478.498.49-0.59%18,115,926
Jan 31, 20258.568.618.528.548.54-0.81%8,250,369
Jan 30, 20258.598.628.538.618.610.70%5,938,780
Jan 29, 20258.528.648.518.558.550.47%9,034,701
Jan 28, 20258.578.638.478.518.51-0.70%6,661,065
Jan 27, 20258.548.588.478.578.572.39%9,776,093
Jan 24, 20258.408.438.368.378.37-0.36%7,117,617
Jan 23, 20258.378.468.368.408.400.24%5,552,766
Jan 22, 20258.438.458.378.388.38-1.99%8,137,560
Jan 21, 20258.528.608.508.558.550.83%8,239,719
Jan 17, 20258.418.508.418.488.48-7,122,194
Jan 16, 20258.408.498.408.488.48-6,459,573
Jan 15, 20258.458.508.408.488.482.79%7,934,514
Jan 14, 20258.238.278.198.258.250.61%6,096,839
Jan 13, 20258.098.228.088.208.201.86%8,086,995
Jan 10, 20258.118.148.058.058.05-1.95%8,169,108
Jan 8, 20258.208.248.128.218.21-2.38%6,792,961
Jan 7, 20258.398.468.388.418.41-0.71%7,426,346
Jan 6, 20258.508.538.458.478.47-6,640,160
Jan 3, 20258.548.558.468.478.47-0.47%3,448,660
Jan 2, 20258.538.558.468.518.510.24%5,619,501
Dec 31, 20248.448.578.418.498.490.83%5,454,556
Dec 30, 20248.448.448.358.428.42-0.12%7,038,671
Dec 27, 20248.388.478.388.438.430.12%7,551,697
Dec 26, 20248.408.478.408.428.42-0.12%4,512,007
Dec 24, 20248.438.488.388.438.430.72%1,840,370
Dec 23, 20248.328.388.288.378.37-0.24%9,703,922
Dec 20, 20248.288.428.278.398.390.12%12,629,653
Dec 19, 20248.418.458.378.388.38-0.36%9,057,791
Dec 18, 20248.488.558.348.418.41-2.55%11,933,199
Dec 17, 20248.578.668.548.638.630.70%9,892,640
Dec 16, 20248.628.678.568.578.57-1.38%6,272,221
Dec 13, 20248.708.718.668.698.690.12%6,064,459
Dec 12, 20248.758.808.678.688.68-1.03%5,358,609
Dec 11, 20248.838.858.768.778.77-0.79%8,326,846
Dec 10, 20248.938.938.848.848.84-0.90%6,051,280
Dec 9, 20249.029.058.918.928.92-2.73%7,846,031
Dec 6, 20249.239.239.089.179.171.21%6,853,149
Dec 5, 20248.979.128.969.069.063.42%9,591,922
Dec 4, 20248.828.868.768.768.76-0.79%6,831,352
Dec 3, 20248.938.958.838.838.83-0.45%5,436,219
Dec 2, 20249.009.008.878.878.87-1.11%8,608,459
Nov 29, 20248.999.008.918.978.97-5,351,497
Nov 27, 20248.919.038.918.978.971.24%5,214,501
Nov 26, 20248.968.978.848.868.86-0.56%5,462,885
Nov 25, 20248.878.948.858.918.912.06%9,600,902
Nov 22, 20248.738.758.698.738.73-1.24%6,563,347
Nov 21, 20248.938.958.818.848.60-1.12%5,493,050
Nov 20, 20248.988.998.928.948.700.22%5,416,801
Nov 19, 20248.868.948.818.928.68-6,643,829
Nov 18, 20248.878.948.868.928.681.71%5,592,128
Nov 15, 20248.788.818.738.778.531.04%5,215,649
Nov 14, 20248.748.808.688.688.45-0.80%6,772,226
Nov 13, 20248.648.808.598.758.513.31%9,368,015
Nov 12, 20248.768.778.438.478.24-9.12%17,724,275
Nov 11, 20249.299.409.269.329.070.11%5,708,346
Nov 8, 20249.279.349.259.319.06-0.11%6,738,683
Nov 7, 20249.329.379.269.329.070.11%3,094,906
Nov 6, 20249.279.349.189.319.06-1.06%4,355,154
Nov 5, 20249.489.499.399.419.160.97%4,542,554
Nov 4, 20249.419.419.319.329.07-0.32%3,530,627
Nov 1, 20249.419.439.339.359.100.86%3,889,356
Oct 31, 20249.309.349.219.279.02-1.28%4,797,351
Oct 30, 20249.299.469.269.399.141.19%8,474,719
Oct 29, 20249.359.399.259.289.03-2.73%6,606,258
Oct 28, 20249.519.579.509.549.280.63%3,726,199
Oct 25, 20249.569.589.479.489.22-0.32%3,819,945
Oct 24, 20249.539.599.479.519.250.53%2,874,014
Oct 23, 20249.439.489.429.469.21-0.94%4,016,464
Oct 22, 20249.519.599.499.559.29-0.83%4,619,958
Oct 21, 20249.769.799.639.639.37-1.33%3,549,789
Oct 18, 20249.749.799.729.769.500.31%2,949,859
Oct 17, 20249.709.759.689.739.47-1.22%3,658,525
Oct 16, 20249.789.889.789.859.582.18%3,376,731
Oct 15, 20249.659.739.649.649.38-0.41%3,958,308
Oct 14, 20249.619.699.609.689.420.31%2,536,249
Oct 11, 20249.669.689.639.659.39-0.92%2,644,140
Oct 10, 20249.769.769.679.749.480.10%2,301,716
Oct 9, 20249.649.759.639.739.470.72%3,562,419
Oct 8, 20249.699.709.639.669.40-0.31%3,298,036
Oct 7, 20249.729.749.649.699.430.31%3,478,128
Oct 4, 20249.629.719.629.669.40-0.31%3,593,920
Oct 3, 20249.659.729.569.699.43-0.51%5,080,332
Oct 2, 20249.769.799.719.749.48-2.11%4,144,750
Oct 1, 202410.0010.019.889.959.68-0.70%3,881,060
Sep 30, 202410.0810.109.9810.029.75-0.69%3,238,145
Sep 27, 202410.0610.1110.0610.099.820.50%3,211,617
Sep 26, 202410.0610.0910.0010.049.77-0.20%3,695,059