Vodafone Group PLC ADR (VOD) Historical Stock Data
12.64 ↑0.05 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOD is up 0.22% a day on average. There have been 19 days where Vodafone Group PLC ADR closed green and 11 days where VOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 12.70 | 12.64 | ↓$0.06 (-0.47%) | 12.62 | 12.76 | 4.01M |
| 2025-12-03 | 12.57 | 12.59 | ↑$0.02 (0.16%) | 12.54 | 12.64 | 8.07M |
| 2025-12-02 | 12.44 | 12.38 | ↓$0.06 (-0.48%) | 12.32 | 12.49 | 6.08M |
| 2025-12-01 | 12.42 | 12.13 | ↓$0.28 (-2.30%) | 12.12 | 12.42 | 3.92M |
| 2025-11-28 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.43 | 12.50 | 4.01M |
| 2025-11-26 | 12.30 | 12.48 | ↑$0.18 (1.46%) | 12.30 | 12.49 | 5.94M |
| 2025-11-25 | 12.11 | 12.22 | ↑$0.11 (0.91%) | 12.11 | 12.26 | 5.89M |
| 2025-11-24 | 11.72 | 11.83 | ↑$0.11 (0.94%) | 11.71 | 11.86 | 7.70M |
| 2025-11-21 | 11.88 | 12.11 | ↑$0.23 (1.94%) | 11.87 | 12.14 | 6.72M |
| 2025-11-20 | 11.98 | 11.85 | ↓$0.13 (-1.09%) | 11.83 | 12.01 | 5.41M |
| 2025-11-19 | 12.11 | 12.01 | ↓$0.10 (-0.83%) | 11.94 | 12.11 | 4.33M |
| 2025-11-18 | 12.15 | 12.25 | ↑$0.10 (0.82%) | 12.15 | 12.30 | 4.82M |
| 2025-11-17 | 12.33 | 12.21 | ↓$0.11 (-0.93%) | 12.19 | 12.37 | 3.70M |
| 2025-11-14 | 12.36 | 12.32 | ↓$0.04 (-0.32%) | 12.24 | 12.37 | 3.40M |
| 2025-11-13 | 12.33 | 12.41 | ↑$0.08 (0.65%) | 12.32 | 12.55 | 4.31M |
| 2025-11-12 | 12.48 | 12.37 | ↓$0.11 (-0.88%) | 12.33 | 12.55 | 7.11M |
| 2025-11-11 | 12.40 | 12.67 | ↑$0.27 (2.18%) | 12.35 | 12.72 | 9.06M |
| 2025-11-10 | 11.56 | 11.70 | ↑$0.14 (1.21%) | 11.52 | 11.71 | 5.13M |
| 2025-11-07 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.45 | 11.61 | 5.04M |
| 2025-11-06 | 11.22 | 11.34 | ↑$0.12 (1.07%) | 11.22 | 11.39 | 5.05M |
| 2025-11-05 | 11.21 | 11.27 | ↑$0.06 (0.54%) | 11.21 | 11.31 | 4.43M |
| 2025-11-04 | 11.17 | 11.20 | ↑$0.03 (0.27%) | 11.12 | 11.32 | 6.78M |
| 2025-11-03 | 11.64 | 11.38 | ↓$0.26 (-2.23%) | 11.36 | 11.64 | 8.75M |
| 2025-10-31 | 11.93 | 12.05 | ↑$0.12 (1.01%) | 11.92 | 12.08 | 6.08M |
| 2025-10-30 | 11.87 | 11.97 | ↑$0.10 (0.84%) | 11.87 | 12.00 | 6.63M |
| 2025-10-29 | 12.18 | 11.90 | ↓$0.28 (-2.30%) | 11.87 | 12.18 | 8.79M |
| 2025-10-28 | 11.90 | 12.24 | ↑$0.33 (2.82%) | 11.87 | 12.36 | 16.38M |
| 2025-10-27 | 11.78 | 11.90 | ↑$0.12 (1.02%) | 11.77 | 11.91 | 4.90M |
| 2025-10-24 | 11.71 | 11.73 | ↑$0.02 (0.19%) | 11.69 | 11.76 | 3.43M |
| 2025-10-23 | 11.72 | 11.66 | ↓$0.06 (-0.51%) | 11.61 | 11.73 | 4.77M |
Create an account or log in to view more rows.
$VOD looking ready to breakout soon.
$VOD I can wait.
$VOD LFGGGGGG
$VOD time to make a big run Monday morning. Let's get it! ????????????????????????????
$VOD i hate money so im buying
$VOD Of course
$VOD Exciting times ahead people.
$VOD never selling
$VOD breaking out of this wedge sooner than later
$VOD check out the one month chart.
Perfect bull flag.