Skip to main content
Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
8.92
+0.15 (1.71%)
Nov 18, 2024, 4:00 PM EST - Market closed

Vodafone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20248.878.948.868.928.921.71%5,590,829
Nov 15, 20248.788.818.738.778.771.04%5,215,649
Nov 14, 20248.748.808.688.688.68-0.80%6,772,226
Nov 13, 20248.648.808.598.758.753.31%9,368,015
Nov 12, 20248.768.778.438.478.47-9.12%17,724,275
Nov 11, 20249.299.409.269.329.320.11%5,708,346
Nov 8, 20249.279.349.259.319.31-0.11%6,738,683
Nov 7, 20249.329.379.269.329.320.11%3,094,906
Nov 6, 20249.279.349.189.319.31-1.06%4,355,154
Nov 5, 20249.489.499.399.419.410.97%4,542,554
Nov 4, 20249.419.419.319.329.32-0.32%3,530,627
Nov 1, 20249.419.439.339.359.350.86%3,889,356
Oct 31, 20249.309.349.219.279.27-1.28%4,797,351
Oct 30, 20249.299.469.269.399.391.19%8,474,719
Oct 29, 20249.359.399.259.289.28-2.73%6,606,258
Oct 28, 20249.519.579.509.549.540.63%3,726,199
Oct 25, 20249.569.589.479.489.48-0.32%3,819,945
Oct 24, 20249.539.599.479.519.510.53%2,874,014
Oct 23, 20249.439.489.429.469.46-0.94%4,016,464
Oct 22, 20249.519.599.499.559.55-0.83%4,619,958
Oct 21, 20249.769.799.639.639.63-1.33%3,549,789
Oct 18, 20249.749.799.729.769.760.31%2,949,859
Oct 17, 20249.709.759.689.739.73-1.22%3,658,525
Oct 16, 20249.789.889.789.859.852.18%3,376,731
Oct 15, 20249.659.739.649.649.64-0.41%3,958,308
Oct 14, 20249.619.699.609.689.680.31%2,536,249
Oct 11, 20249.669.689.639.659.65-0.92%2,644,140
Oct 10, 20249.769.769.679.749.740.10%2,301,716
Oct 9, 20249.649.759.639.739.730.72%3,562,419
Oct 8, 20249.699.709.639.669.66-0.31%3,298,036
Oct 7, 20249.729.749.649.699.690.31%3,478,128
Oct 4, 20249.629.719.629.669.66-0.31%3,593,920
Oct 3, 20249.659.729.569.699.69-0.51%5,080,332
Oct 2, 20249.769.799.719.749.74-2.11%4,144,750
Oct 1, 202410.0010.019.889.959.95-0.70%3,881,060
Sep 30, 202410.0810.109.9810.0210.02-0.69%3,238,145
Sep 27, 202410.0610.1110.0610.0910.090.50%3,211,617
Sep 26, 202410.0610.0910.0010.0410.04-0.20%3,695,059
Sep 25, 202410.1010.1210.0410.0610.06-0.30%4,446,156
Sep 24, 202410.0710.1310.0510.0910.09-0.20%2,865,142
Sep 23, 202410.0810.1210.0610.1110.111.00%3,487,491
Sep 20, 202410.0310.069.9710.0110.01-0.50%7,638,398
Sep 19, 202410.0510.099.9610.0610.06-1.66%5,321,975
Sep 18, 202410.2210.3910.2110.2310.230.49%5,187,150
Sep 17, 202410.2810.2810.1010.1810.18-1.64%5,087,040
Sep 16, 202410.2010.3710.2010.3510.351.77%4,498,596
Sep 13, 202410.1310.2010.1310.1710.171.40%4,756,774
Sep 12, 20249.9610.059.9310.0310.03-0.10%3,923,577
Sep 11, 20249.9110.059.9010.0410.042.03%4,743,120
Sep 10, 20249.919.939.789.849.84-1.60%2,950,163
Sep 9, 20249.9810.029.9510.0010.000.30%4,115,425
Sep 6, 202410.1610.169.949.979.97-2.16%6,219,144
Sep 5, 202410.2810.2910.1810.1910.192.10%6,251,786
Sep 4, 20249.9410.079.949.989.981.32%5,580,289
Sep 3, 20249.929.969.839.859.850.82%7,359,665
Aug 30, 20249.729.779.689.779.771.03%7,554,434
Aug 29, 20249.809.819.669.679.67-1.43%5,304,506
Aug 28, 20249.799.859.799.819.81-0.41%5,115,134
Aug 27, 20249.849.869.819.859.851.86%5,701,054
Aug 26, 20249.699.719.669.679.67-0.51%2,548,427
Aug 23, 20249.639.759.619.729.721.67%9,538,549
Aug 22, 20249.619.629.549.569.56-0.10%3,640,519
Aug 21, 20249.609.609.559.579.570.42%3,645,229
Aug 20, 20249.589.619.529.539.53-1.95%7,330,935
Aug 19, 20249.719.779.679.729.720.93%6,218,147
Aug 16, 20249.529.649.509.639.630.73%4,326,576
Aug 15, 20249.669.669.529.569.560.21%4,615,322
Aug 14, 20249.549.579.519.549.540.74%3,950,938
Aug 13, 20249.459.489.429.479.470.21%5,445,118
Aug 12, 20249.529.579.459.459.450.11%5,169,445
Aug 9, 20249.429.469.409.449.440.43%2,481,442
Aug 8, 20249.299.429.269.409.402.29%5,479,802
Aug 7, 20249.259.349.179.199.192.80%4,519,242
Aug 6, 20248.879.018.868.948.941.48%4,974,103
Aug 5, 20248.798.918.738.818.81-5.27%10,803,461
Aug 2, 20249.279.329.209.309.300.76%5,896,553
Aug 1, 20249.299.319.189.239.23-1.39%4,759,812
Jul 31, 20249.349.439.269.369.36-0.69%4,037,610
Jul 30, 20249.369.459.349.439.43-0.16%4,409,576
Jul 29, 20249.429.449.369.449.44-0.32%2,819,689
Jul 26, 20249.379.479.309.479.472.16%4,176,273
Jul 25, 20249.139.309.139.279.272.32%4,439,156
Jul 24, 20249.069.119.039.069.06-0.22%3,080,128
Jul 23, 20249.049.109.019.089.080.11%2,962,989
Jul 22, 20249.119.129.029.079.070.33%3,909,816
Jul 19, 20249.089.099.049.049.04-0.55%5,689,757
Jul 18, 20249.229.249.089.099.09-0.87%2,374,834
Jul 17, 20249.109.219.109.179.171.55%5,417,091
Jul 16, 20248.989.048.969.039.03-2,420,108
Jul 15, 20249.069.079.029.039.03-1.20%2,745,721
Jul 12, 20249.199.219.149.149.14-0.54%3,277,669
Jul 11, 20249.149.229.139.199.19-1.08%2,329,220
Jul 10, 20249.309.329.259.299.291.98%4,245,217
Jul 9, 20248.949.138.939.119.110.55%5,370,231
Jul 8, 20249.059.078.999.069.060.89%4,183,710
Jul 5, 20248.999.018.918.988.981.58%4,139,866
Jul 3, 20248.778.918.778.848.840.45%2,616,125
Jul 2, 20248.778.808.708.808.80-0.79%4,636,019
Jul 1, 20248.908.998.848.878.87-3,332,259
Jun 28, 20248.798.878.788.878.871.14%8,090,629