Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2019		13.99	13.99	13.99	0	+0.44(+3.25%)
Sep 26, 2019		13.55	13.55	13.55	35	+0.00(+0.00%)
Sep 25, 2019	13.55	13.55	13.55	13.55	230	-0.45(-3.21%)
Sep 24, 2019	14.01	14.01	14.00	14.00	6,168	-0.25(-1.75%)
Sep 23, 2019	14.25	14.25	14.25	14.25	785	-0.74(-4.97%)
Sep 20, 2019		14.99	14.99	14.99	2	+0.00(+0.00%)
Sep 19, 2019	14.99	14.99	14.99	14.99	665	-0.06(-0.37%)
Sep 17, 2019		15.05	15.05	15.05	0	+0.00(+0.00%)
Sep 16, 2019	15.05	15.05	15.05	15.05	175	-0.23(-1.51%)
Sep 13, 2019	15.28	15.28	15.28	15.28	100	+0.08(+0.53%)
Sep 12, 2019	15.20	15.20	15.01	15.20	10,067	+0.45(+3.05%)
Sep 11, 2019	14.75	14.75	14.75	14.75	1,700	+0.16(+1.10%)
Sep 10, 2019		14.59	14.59	14.59	42	+0.00(+0.00%)
Sep 09, 2019	14.52	14.59	14.52	14.59	1,579	+0.44(+3.11%)
Sep 06, 2019	14.15	14.15	14.15	14.15	100	-0.02(-0.14%)
Sep 05, 2019	14.20	14.20	14.17	14.17	1,537	+0.37(+2.68%)
Aug 30, 2019		13.80	13.80	13.80	0	+0.45(+3.37%)
Aug 29, 2019	13.35	13.35	13.35	13.35	201	+0.15(+1.14%)
Aug 28, 2019		13.20	13.20	13.20	70	+0.00(+0.00%)
Aug 27, 2019	13.14	13.20	13.14	13.20	1,568	+0.12(+0.92%)
Aug 26, 2019		13.13	13.13	13.08	166	-0.05(-0.36%)
Aug 23, 2019	13.37	13.37	13.13	13.13	700	-0.25(-1.84%)
Aug 22, 2019		13.37	13.37	13.37	20	+0.00(+0.00%)
Aug 21, 2019	13.37	13.37	13.37	13.37	220	-0.17(-1.23%)
Aug 19, 2019		13.54	13.54	13.54	0	+0.21(+1.58%)
Aug 16, 2019		13.33	13.33	13.33	18	+0.00(+0.00%)
Aug 15, 2019		13.33	13.33	13.33	25	+0.00(+0.00%)
Aug 14, 2019	13.47	13.47	13.33	13.33	2,621	-0.42(-3.06%)
Aug 12, 2019		13.75	13.75	13.75	0	-0.10(-0.72%)
Aug 09, 2019	13.85	13.85	13.85	13.85	100	-0.23(-1.63%)
Aug 08, 2019	14.00	14.08	14.00	14.08	500	+0.08(+0.57%)
Aug 07, 2019	13.75	14.00	13.75	14.00	334	-0.35(-2.44%)
Aug 06, 2019		14.35	14.35	14.35	2,323	+0.00(+0.00%)
Aug 02, 2019		14.35	14.35	14.35	0	-0.50(-3.37%)
Aug 01, 2019	14.85	14.85	14.85	14.85	100	-0.10(-0.67%)
Jul 31, 2019	15.09	15.09	14.95	14.95	600	-0.65(-4.17%)
Jul 30, 2019		15.60	15.60	15.60	70	+0.00(+0.00%)
Jul 29, 2019		15.60	15.60	15.60	50	+0.00(+0.00%)
Jul 25, 2019		15.60	15.60	15.60	0	-0.15(-0.95%)
Jul 24, 2019	15.75	15.75	15.75	15.75	1,260	-0.35(-2.17%)
Jul 22, 2019		16.10	16.10	16.10	0	+0.00(+0.00%)
Jul 19, 2019	15.92	16.10	15.92	16.10	900	+0.89(+5.85%)
Jul 18, 2019	15.21	15.21	15.21	15.21	400	-0.34(-2.19%)
Jul 16, 2019		15.55	15.55	15.55	0	+0.00(+0.00%)
Jul 12, 2019		15.55	15.55	15.55	0	+0.15(+0.98%)
Jul 11, 2019	15.40	15.40	15.40	15.40	4,167	-0.13(-0.87%)
Jul 10, 2019	15.54	15.54	15.54	15.54	625	+0.09(+0.55%)
Jul 09, 2019	15.45	15.45	15.45	15.45	501	-0.15(-0.96%)
Jul 08, 2019	15.69	15.69	15.60	15.60	216	-0.09(-0.57%)
Jul 05, 2019	15.69	15.69	15.69	15.69	200	-0.46(-2.85%)
Jul 03, 2019	16.15	16.15	16.15	16.15	1,000	+0.03(+0.20%)
Jul 02, 2019	16.12	16.12	16.12	16.12	1,125	-0.03(-0.20%)
Jul 01, 2019	16.15	16.15	16.15	16.15	1,008	+0.35(+2.22%)
Jun 24, 2019		15.80	15.80	15.80	0	+0.00(+0.00%)
Jun 21, 2019	15.80	15.80	15.80	15.80	300	+0.10(+0.64%)
Jun 20, 2019	15.75	15.75	15.70	15.70	441	+0.50(+3.29%)
Jun 19, 2019	15.20	15.20	15.20	15.20	1,000	+0.15(+1.00%)
Jun 18, 2019	15.05	15.05	15.05	15.05	308	+0.30(+2.03%)
Jun 13, 2019		14.75	14.75	14.75	0	-0.25(-1.67%)
Jun 12, 2019	15.00	15.00	15.00	15.00	100	+0.10(+0.67%)
Jun 11, 2019	15.00	15.00	14.90	14.90	1,695	+0.50(+3.47%)
Jun 10, 2019		14.40	14.40	14.40	73	+0.00(+0.00%)
Jun 06, 2019		14.40	14.40	14.40	0	+0.00(+0.00%)
Jun 05, 2019	14.40	14.40	14.40	14.40	250	+0.05(+0.35%)
Jun 04, 2019		14.35	14.35	14.35	10	+0.00(+0.00%)
Jun 03, 2019		14.35	14.35	14.35	14	+0.00(+0.00%)
May 31, 2019		14.35	14.35	14.35	18	+0.00(+0.00%)
May 30, 2019	14.15	14.35	14.15	14.35	2,747	-0.08(-0.55%)
May 29, 2019		14.43	14.43	14.43	65	+0.00(+0.00%)
May 28, 2019		14.43	14.43	14.43	22	+0.00(+0.00%)
May 22, 2019		14.43	14.43	14.43	0	-0.32(-2.17%)
May 21, 2019		14.75	14.75	14.75	20	+0.00(+0.00%)
May 20, 2019		14.75	14.75	14.75	10	+0.00(+0.00%)
May 17, 2019		14.75	14.75	14.75	50	+0.00(+0.00%)
May 16, 2019	14.75	14.75	14.75	14.75	1,000	+0.05(+0.34%)
May 15, 2019	14.70	14.70	14.70	14.70	100	+0.60(+4.26%)
May 14, 2019		14.10	14.10	14.10	63	+0.00(+0.00%)
May 13, 2019	14.10	14.10	14.10	14.10	150	-0.55(-3.75%)
May 10, 2019	14.65	14.65	14.65	14.65	100	+0.05(+0.34%)
May 09, 2019	14.60	14.60	14.60	14.60	100	-0.05(-0.35%)
May 08, 2019	14.65	14.65	14.65	14.65	22,500	+0.00(+0.01%)
May 07, 2019	14.65	14.65	14.65	14.65	1,000	-0.35(-2.33%)
May 06, 2019	15.00	15.00	15.00	15.00	316	-0.60(-3.85%)
May 03, 2019		15.60	15.60	15.60	10	+0.00(+0.00%)
May 02, 2019	15.60	15.60	15.60	15.60	500	-0.50(-3.11%)
Apr 30, 2019		16.10	16.10	16.10	0	-0.01(-0.06%)
Apr 26, 2019		16.11	16.11	16.11	0	+0.25(+1.58%)
Apr 25, 2019		15.86	15.86	15.86	10	+0.00(+0.00%)
Apr 24, 2019		15.86	15.86	15.86	25	+0.00(+0.00%)
Apr 23, 2019	15.79	15.86	15.79	15.86	755	-0.29(-1.80%)
Apr 17, 2019		16.15	16.15	16.15	0	+0.27(+1.73%)
Apr 15, 2019		15.88	15.88	15.88	0	+0.00(+0.02%)
Apr 12, 2019	15.87	15.87	15.87	15.87	500	+0.22(+1.42%)
Apr 10, 2019		15.65	15.65	15.65	0	-0.15(-0.95%)
Apr 08, 2019		15.80	15.80	15.80	0	-0.05(-0.32%)
Apr 05, 2019	15.81	15.85	15.73	15.85	13,900	+0.54(+3.53%)
Apr 04, 2019	15.53	15.53	15.30	15.31	10,201	-1.28(-7.72%)
Apr 03, 2019	16.55	16.59	16.40	16.59	4,794	+0.74(+4.67%)
Apr 02, 2019	16.01	16.11	15.85	15.85	1,255	-0.08(-0.50%)
Apr 01, 2019	15.97	16.08	15.93	15.93	2,674	+0.83(+5.50%)
Mar 28, 2019		15.10	15.10	15.10	0	+0.00(+0.00%)
Mar 27, 2019	15.10	15.10	15.10	15.10	200	+0.49(+3.35%)
Mar 25, 2019		14.61	14.61	14.61	0	+0.00(+0.00%)
Mar 22, 2019	14.83	14.83	14.61	14.61	1,600	-0.53(-3.50%)
Mar 21, 2019	15.14	15.14	15.14	15.14	1,098	-0.16(-1.05%)
Mar 20, 2019	15.30	15.30	15.30	15.30	100	+0.68(+4.67%)
Mar 15, 2019		14.62	14.62	14.62	0	+0.14(+0.95%)
Mar 14, 2019		14.48	14.48	14.48	18	+0.00(+0.00%)
Mar 12, 2019		14.48	14.48	14.48	0	+0.00(+0.00%)
Mar 11, 2019		14.48	14.48	14.48	50	+0.00(+0.00%)
Mar 08, 2019		14.48	14.48	14.48	3	+0.00(+0.00%)
Mar 07, 2019	14.48	14.48	14.48	14.48	150	-0.21(-1.43%)
Mar 06, 2019	14.69	14.69	14.69	14.69	200	-0.06(-0.41%)
Mar 05, 2019	14.64	14.75	14.64	14.75	1,247	-0.05(-0.34%)
Mar 04, 2019	14.71	14.80	14.71	14.80	439	+0.20(+1.37%)
Mar 01, 2019		14.60	14.60	14.60	15	+0.00(+0.00%)
Feb 28, 2019	14.60	14.60	14.60	14.60	400	-0.14(-0.98%)
Feb 27, 2019	14.74	14.74	14.74	14.74	140	-0.06(-0.37%)
Feb 26, 2019		14.80	14.80	14.80	55	+0.00(+0.00%)
Feb 22, 2019		14.80	14.80	14.80	0	+0.15(+1.02%)
Feb 20, 2019		14.65	14.65	14.65	0	+0.25(+1.74%)
Feb 19, 2019	14.20	14.40	14.20	14.40	1,400	-0.09(-0.64%)
Feb 15, 2019	14.49	14.49	14.49	14.49	200	+0.19(+1.35%)
Feb 13, 2019		14.30	14.30	14.30	0	+0.15(+1.06%)
Feb 12, 2019	14.15	14.15	14.15	14.15	435	-0.30(-2.08%)
Feb 06, 2019		14.45	14.45	14.45	0	+0.09(+0.63%)
Feb 04, 2019		14.36	14.36	14.36	0	-0.07(-0.48%)
Feb 01, 2019	14.43	14.43	14.43	14.43	1,000	+0.41(+2.92%)
Jan 30, 2019		14.02	14.02	14.02	0	+0.37(+2.71%)
Jan 28, 2019		13.65	13.65	13.65	0	+0.19(+1.39%)
Jan 25, 2019		13.46	13.46	13.46	293	-0.04(-0.27%)
Jan 24, 2019		13.50	13.50	13.50	1	+0.00(+0.00%)
Jan 22, 2019		13.50	13.50	13.50	0	-0.07(-0.52%)
Jan 17, 2019		13.57	13.57	13.57	0	+0.00(+0.03%)
Jan 16, 2019	13.57	13.57	13.57	13.57	3,682	-0.23(-1.64%)
Jan 15, 2019		13.79	13.79	13.79	40	+0.00(+0.00%)
Jan 11, 2019		13.79	13.79	13.79	0	+0.00(+0.00%)
Jan 10, 2019		13.79	13.79	13.79	10	+0.00(+0.00%)
Jan 09, 2019	13.79	13.79	13.79	13.79	31,142	+0.04(+0.31%)
Jan 08, 2019	13.75	13.75	13.75	13.75	100	+0.45(+3.38%)
Jan 07, 2019	13.30	13.30	13.30	13.30	408	-0.05(-0.37%)
Jan 04, 2019	13.35	13.35	13.35	13.35	100	+0.85(+6.80%)
Jan 03, 2019	12.65	12.65	12.50	12.50	518	-0.22(-1.73%)
Jan 02, 2019		12.72	12.72	12.72	1	+0.00(+0.00%)
Dec 31, 2018	12.85	12.95	12.72	12.72	1,200	+0.00(+0.00%)
Dec 28, 2018		12.72	12.72	12.72	60	+0.00(+0.00%)
Dec 27, 2018	12.50	12.72	12.50	12.72	2,160	-0.00(-0.00%)
Dec 26, 2018	12.72	12.72	12.72	12.72	500	+0.27(+2.19%)
Dec 24, 2018	12.36	12.45	12.36	12.45	400	-0.40(-3.13%)
Dec 21, 2018	12.75	12.85	12.72	12.85	2,200	-0.10(-0.77%)
Dec 20, 2018	12.90	13.00	12.90	12.95	1,340	-0.05(-0.38%)
Dec 19, 2018	13.00	13.00	13.00	13.00	100	+0.15(+1.17%)
Dec 18, 2018		12.85	12.85	12.85	10	+0.00(+0.00%)
Dec 17, 2018	12.85	12.85	12.85	12.85	222	-0.12(-0.96%)
Dec 14, 2018	13.07	13.07	12.97	12.97	400	-0.03(-0.19%)
Dec 13, 2018	13.00	13.00	13.00	13.00	582	-0.10(-0.76%)
Dec 12, 2018	13.10	13.10	13.10	13.10	575	+0.40(+3.15%)
Dec 10, 2018		12.70	12.70	12.70	0	-0.40(-3.05%)
Dec 06, 2018		13.10	13.10	13.10	0	-0.85(-6.09%)
Dec 04, 2018	14.00	14.00	13.95	13.95	400	-0.65(-4.45%)
Dec 03, 2018	14.60	14.60	14.60	14.60	100	+0.67(+4.84%)
Nov 30, 2018		13.93	13.93	13.93	100	+0.00(+0.00%)
Nov 29, 2018	13.93	13.93	13.93	13.93	1,127	+0.08(+0.55%)
Nov 28, 2018	13.75	13.85	13.75	13.85	1,150	+0.05(+0.36%)
Nov 27, 2018	13.80	13.80	13.80	13.80	1,365	+0.00(+0.00%)
Nov 26, 2018	13.80	13.80	13.80	13.80	302	+0.31(+2.26%)
Nov 23, 2018	13.45	13.49	13.45	13.49	200	+0.04(+0.33%)
Nov 20, 2018		13.45	13.45	13.45	0	-0.35(-2.54%)
Nov 19, 2018	14.15	14.15	13.80	13.80	1,217	-0.42(-2.99%)
Nov 16, 2018	14.22	14.22	14.22	14.22	200	+0.12(+0.89%)
Nov 15, 2018	14.30	14.30	14.10	14.10	1,237	-0.70(-4.73%)
Nov 14, 2018		14.80	14.80	14.80	51	+0.00(+0.00%)
Nov 12, 2018		14.80	14.80	14.80	0	+0.00(+0.00%)
Nov 09, 2018	14.80	14.80	14.80	14.80	100	-0.25(-1.66%)
Nov 08, 2018		15.05	15.05	15.05	10	+0.00(+0.00%)
Nov 07, 2018		15.05	15.05	15.05	2	+0.00(+0.00%)
Nov 06, 2018	15.05	15.05	15.05	15.05	480	-0.35(-2.27%)
Nov 05, 2018		15.40	15.40	15.40	37	+0.00(+0.00%)
Nov 02, 2018	15.45	15.45	15.30	15.40	1,800	+0.45(+3.01%)
Nov 01, 2018		14.95	14.95	14.95	10	+0.00(+0.00%)
Oct 31, 2018	14.95	14.95	14.95	14.95	550	+0.15(+1.01%)
Oct 30, 2018		14.80	14.80	14.80	37	+0.00(+0.00%)
Oct 29, 2018	14.80	14.80	14.80	14.80	100	+0.35(+2.42%)
Oct 26, 2018	14.45	14.45	14.45	14.45	300	+0.09(+0.61%)
Oct 24, 2018		14.36	14.36	14.36	0	-0.44(-2.96%)
Oct 23, 2018	14.64	14.80	14.64	14.80	2,238	-0.06(-0.40%)
Oct 22, 2018		14.86	14.86	14.86	30	+0.00(+0.00%)
Oct 19, 2018	14.56	14.86	14.56	14.86	900	-0.24(-1.59%)
Oct 18, 2018		15.10	15.10	15.10	70	+0.00(+0.00%)
Oct 17, 2018	15.10	15.10	15.10	15.10	200	-0.34(-2.20%)
Oct 16, 2018	15.44	15.44	15.44	15.44	150	-0.66(-4.10%)
Oct 15, 2018		16.10	16.10	16.10	25	+0.00(+0.00%)
Oct 12, 2018	16.11	16.11	15.90	16.10	2,000	+0.10(+0.63%)
Oct 11, 2018	16.00	16.00	16.00	16.00	100	-0.70(-4.19%)
Oct 10, 2018	16.70	16.70	16.70	16.70	150	-1.00(-5.65%)
Oct 09, 2018		17.70	17.70	17.70	50	+0.00(+0.00%)
Oct 08, 2018		17.70	17.70	17.70	50	+0.00(+0.00%)
Oct 03, 2018		17.70	17.70	17.70	0	+0.35(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Volvo Ab (OP: VOLVF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Volvo Ab (OP: VOLVF )

Historical Prices

Sections

Services

Decatur Daily Democrat