Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
10.04
-0.02 (-0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.06 | 10.09 | 10.00 | 10.04 | 10.04 | -0.20% | 3,694,988 |
| Sep 25, 2024 | 10.10 | 10.12 | 10.04 | 10.06 | 10.06 | -0.30% | 4,446,156 |
| Sep 24, 2024 | 10.07 | 10.13 | 10.05 | 10.09 | 10.09 | -0.20% | 2,865,142 |
| Sep 23, 2024 | 10.08 | 10.12 | 10.06 | 10.11 | 10.11 | 1.00% | 3,487,491 |
| Sep 20, 2024 | 10.03 | 10.06 | 9.97 | 10.01 | 10.01 | -0.50% | 7,638,398 |
| Sep 19, 2024 | 10.05 | 10.09 | 9.96 | 10.06 | 10.06 | -1.66% | 5,321,975 |
| Sep 18, 2024 | 10.22 | 10.39 | 10.21 | 10.23 | 10.23 | 0.49% | 5,187,150 |
| Sep 17, 2024 | 10.28 | 10.28 | 10.10 | 10.18 | 10.18 | -1.64% | 5,087,040 |
| Sep 16, 2024 | 10.20 | 10.37 | 10.20 | 10.35 | 10.35 | 1.77% | 4,498,596 |
| Sep 13, 2024 | 10.13 | 10.20 | 10.13 | 10.17 | 10.17 | 1.40% | 4,756,774 |
| Sep 12, 2024 | 9.96 | 10.05 | 9.93 | 10.03 | 10.03 | -0.10% | 3,923,577 |
| Sep 11, 2024 | 9.91 | 10.05 | 9.90 | 10.04 | 10.04 | 2.03% | 4,743,120 |
| Sep 10, 2024 | 9.91 | 9.93 | 9.78 | 9.84 | 9.84 | -1.60% | 2,950,163 |
| Sep 9, 2024 | 9.98 | 10.02 | 9.95 | 10.00 | 10.00 | 0.30% | 4,115,425 |
| Sep 6, 2024 | 10.16 | 10.16 | 9.94 | 9.97 | 9.97 | -2.16% | 6,219,144 |
| Sep 5, 2024 | 10.28 | 10.29 | 10.18 | 10.19 | 10.19 | 2.10% | 6,251,786 |
| Sep 4, 2024 | 9.94 | 10.07 | 9.94 | 9.98 | 9.98 | 1.32% | 5,580,289 |
| Sep 3, 2024 | 9.92 | 9.96 | 9.83 | 9.85 | 9.85 | 0.82% | 7,359,665 |
| Aug 30, 2024 | 9.72 | 9.77 | 9.68 | 9.77 | 9.77 | 1.03% | 7,554,434 |
| Aug 29, 2024 | 9.80 | 9.81 | 9.66 | 9.67 | 9.67 | -1.43% | 5,304,506 |
| Aug 28, 2024 | 9.79 | 9.85 | 9.79 | 9.81 | 9.81 | -0.41% | 5,115,134 |
| Aug 27, 2024 | 9.84 | 9.86 | 9.81 | 9.85 | 9.85 | 1.86% | 5,701,054 |
| Aug 26, 2024 | 9.69 | 9.71 | 9.66 | 9.67 | 9.67 | -0.51% | 2,548,427 |
| Aug 23, 2024 | 9.63 | 9.75 | 9.61 | 9.72 | 9.72 | 1.67% | 9,538,549 |
| Aug 22, 2024 | 9.61 | 9.62 | 9.54 | 9.56 | 9.56 | -0.10% | 3,640,519 |
| Aug 21, 2024 | 9.60 | 9.60 | 9.55 | 9.57 | 9.57 | 0.42% | 3,645,229 |
| Aug 20, 2024 | 9.58 | 9.61 | 9.52 | 9.53 | 9.53 | -1.95% | 7,330,935 |
| Aug 19, 2024 | 9.71 | 9.77 | 9.67 | 9.72 | 9.72 | 0.93% | 6,218,147 |
| Aug 16, 2024 | 9.52 | 9.64 | 9.50 | 9.63 | 9.63 | 0.73% | 4,326,576 |
| Aug 15, 2024 | 9.66 | 9.66 | 9.52 | 9.56 | 9.56 | 0.21% | 4,615,322 |
| Aug 14, 2024 | 9.54 | 9.57 | 9.51 | 9.54 | 9.54 | 0.74% | 3,950,938 |
| Aug 13, 2024 | 9.45 | 9.48 | 9.42 | 9.47 | 9.47 | 0.21% | 5,445,118 |
| Aug 12, 2024 | 9.52 | 9.57 | 9.45 | 9.45 | 9.45 | 0.11% | 5,169,445 |
| Aug 9, 2024 | 9.42 | 9.46 | 9.40 | 9.44 | 9.44 | 0.43% | 2,481,442 |
| Aug 8, 2024 | 9.29 | 9.42 | 9.26 | 9.40 | 9.40 | 2.29% | 5,479,802 |
| Aug 7, 2024 | 9.25 | 9.34 | 9.17 | 9.19 | 9.19 | 2.80% | 4,519,242 |
| Aug 6, 2024 | 8.87 | 9.01 | 8.86 | 8.94 | 8.94 | 1.48% | 4,974,103 |
| Aug 5, 2024 | 8.79 | 8.91 | 8.73 | 8.81 | 8.81 | -5.27% | 10,803,461 |
| Aug 2, 2024 | 9.27 | 9.32 | 9.20 | 9.30 | 9.30 | 0.76% | 5,896,553 |
| Aug 1, 2024 | 9.29 | 9.31 | 9.18 | 9.23 | 9.23 | -1.39% | 4,759,812 |
| Jul 31, 2024 | 9.34 | 9.43 | 9.26 | 9.36 | 9.36 | -0.69% | 4,037,610 |
| Jul 30, 2024 | 9.36 | 9.45 | 9.34 | 9.43 | 9.43 | -0.16% | 4,409,576 |
| Jul 29, 2024 | 9.42 | 9.44 | 9.36 | 9.44 | 9.44 | -0.32% | 2,819,689 |
| Jul 26, 2024 | 9.37 | 9.47 | 9.30 | 9.47 | 9.47 | 2.16% | 4,176,273 |
| Jul 25, 2024 | 9.13 | 9.30 | 9.13 | 9.27 | 9.27 | 2.32% | 4,439,156 |
| Jul 24, 2024 | 9.06 | 9.11 | 9.03 | 9.06 | 9.06 | -0.22% | 3,080,128 |
| Jul 23, 2024 | 9.04 | 9.10 | 9.01 | 9.08 | 9.08 | 0.11% | 2,962,989 |
| Jul 22, 2024 | 9.11 | 9.12 | 9.02 | 9.07 | 9.07 | 0.33% | 3,909,816 |
| Jul 19, 2024 | 9.08 | 9.09 | 9.04 | 9.04 | 9.04 | -0.55% | 5,689,757 |
| Jul 18, 2024 | 9.22 | 9.24 | 9.08 | 9.09 | 9.09 | -0.87% | 2,374,834 |
| Jul 17, 2024 | 9.10 | 9.21 | 9.10 | 9.17 | 9.17 | 1.55% | 5,417,091 |
| Jul 16, 2024 | 8.98 | 9.04 | 8.96 | 9.03 | 9.03 | - | 2,420,108 |
| Jul 15, 2024 | 9.06 | 9.07 | 9.02 | 9.03 | 9.03 | -1.20% | 2,745,721 |
| Jul 12, 2024 | 9.19 | 9.21 | 9.14 | 9.14 | 9.14 | -0.54% | 3,277,669 |
| Jul 11, 2024 | 9.14 | 9.22 | 9.13 | 9.19 | 9.19 | -1.08% | 2,329,220 |
| Jul 10, 2024 | 9.30 | 9.32 | 9.25 | 9.29 | 9.29 | 1.98% | 4,245,217 |
| Jul 9, 2024 | 8.94 | 9.13 | 8.93 | 9.11 | 9.11 | 0.55% | 5,370,231 |
| Jul 8, 2024 | 9.05 | 9.07 | 8.99 | 9.06 | 9.06 | 0.89% | 4,183,710 |
| Jul 5, 2024 | 8.99 | 9.01 | 8.91 | 8.98 | 8.98 | 1.58% | 4,139,866 |
| Jul 3, 2024 | 8.77 | 8.91 | 8.77 | 8.84 | 8.84 | 0.45% | 2,616,125 |
| Jul 2, 2024 | 8.77 | 8.80 | 8.70 | 8.80 | 8.80 | -0.79% | 4,636,019 |
| Jul 1, 2024 | 8.90 | 8.99 | 8.84 | 8.87 | 8.87 | - | 3,332,259 |
| Jun 28, 2024 | 8.79 | 8.87 | 8.78 | 8.87 | 8.87 | 1.14% | 8,090,629 |
| Jun 27, 2024 | 8.80 | 8.85 | 8.75 | 8.77 | 8.77 | -0.34% | 4,667,287 |
| Jun 26, 2024 | 8.77 | 8.82 | 8.75 | 8.80 | 8.80 | -1.35% | 7,855,269 |
| Jun 25, 2024 | 9.01 | 9.01 | 8.90 | 8.92 | 8.92 | -2.51% | 3,596,042 |
| Jun 24, 2024 | 9.11 | 9.18 | 9.10 | 9.15 | 9.15 | 1.10% | 3,604,466 |
| Jun 21, 2024 | 9.01 | 9.06 | 8.97 | 9.05 | 9.05 | -0.44% | 6,168,380 |
| Jun 20, 2024 | 9.04 | 9.12 | 9.02 | 9.09 | 9.09 | 2.02% | 4,497,004 |
| Jun 18, 2024 | 8.90 | 8.98 | 8.88 | 8.91 | 8.91 | 0.56% | 4,416,425 |
| Jun 17, 2024 | 8.81 | 8.87 | 8.74 | 8.86 | 8.86 | 1.37% | 4,389,565 |
| Jun 14, 2024 | 8.74 | 8.74 | 8.65 | 8.74 | 8.74 | -0.11% | 5,448,836 |
| Jun 13, 2024 | 8.84 | 8.85 | 8.72 | 8.75 | 8.75 | -0.91% | 4,139,128 |
| Jun 12, 2024 | 8.96 | 8.97 | 8.80 | 8.83 | 8.83 | -0.45% | 6,994,998 |
| Jun 11, 2024 | 8.89 | 8.93 | 8.84 | 8.87 | 8.87 | -1.66% | 4,918,681 |
| Jun 10, 2024 | 9.01 | 9.03 | 8.93 | 9.02 | 9.02 | 0.22% | 4,752,931 |
| Jun 7, 2024 | 9.12 | 9.14 | 8.99 | 9.00 | 9.00 | -6.35% | 6,489,291 |
| Jun 6, 2024 | 9.63 | 9.68 | 9.56 | 9.61 | 9.12 | -1.23% | 6,840,725 |
| Jun 5, 2024 | 9.83 | 9.85 | 9.71 | 9.73 | 9.23 | -1.02% | 8,246,900 |
| Jun 4, 2024 | 9.72 | 9.84 | 9.68 | 9.83 | 9.33 | 2.18% | 7,511,806 |
| Jun 3, 2024 | 9.73 | 9.79 | 9.59 | 9.62 | 9.13 | - | 8,725,871 |
| May 31, 2024 | 9.50 | 9.65 | 9.50 | 9.62 | 9.13 | 1.58% | 11,330,815 |
| May 30, 2024 | 9.45 | 9.50 | 9.44 | 9.47 | 8.99 | 1.50% | 6,984,524 |
| May 29, 2024 | 9.37 | 9.39 | 9.28 | 9.33 | 8.85 | -0.74% | 4,436,502 |
| May 28, 2024 | 9.43 | 9.48 | 9.34 | 9.40 | 8.92 | 0.75% | 4,741,425 |
| May 24, 2024 | 9.37 | 9.40 | 9.32 | 9.33 | 8.85 | -0.32% | 3,420,551 |
| May 23, 2024 | 9.50 | 9.51 | 9.32 | 9.36 | 8.88 | -1.68% | 3,978,973 |
| May 22, 2024 | 9.54 | 9.59 | 9.46 | 9.52 | 9.03 | -0.21% | 7,266,971 |
| May 21, 2024 | 9.61 | 9.64 | 9.49 | 9.54 | 9.05 | -2.15% | 7,068,205 |
| May 20, 2024 | 9.81 | 9.83 | 9.74 | 9.75 | 9.25 | -0.41% | 7,034,507 |
| May 17, 2024 | 9.76 | 9.81 | 9.71 | 9.79 | 9.29 | -0.10% | 5,166,737 |
| May 16, 2024 | 9.72 | 9.84 | 9.70 | 9.80 | 9.30 | 1.66% | 6,300,920 |
| May 15, 2024 | 9.63 | 9.68 | 9.54 | 9.64 | 9.15 | 4.90% | 9,365,688 |
| May 14, 2024 | 9.03 | 9.26 | 9.00 | 9.19 | 8.72 | 4.79% | 14,991,559 |
| May 13, 2024 | 8.84 | 8.90 | 8.76 | 8.77 | 8.32 | 0.80% | 5,737,920 |
| May 10, 2024 | 8.68 | 8.72 | 8.65 | 8.70 | 8.25 | 1.16% | 6,443,133 |
| May 9, 2024 | 8.55 | 8.62 | 8.52 | 8.60 | 8.16 | 1.65% | 3,695,230 |
| May 8, 2024 | 8.40 | 8.48 | 8.38 | 8.46 | 8.03 | -0.35% | 5,241,341 |
| May 7, 2024 | 8.58 | 8.63 | 8.49 | 8.49 | 8.06 | -1.74% | 3,943,045 |
| May 6, 2024 | 8.63 | 8.66 | 8.61 | 8.64 | 8.20 | 0.23% | 3,199,037 |