Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volvo Ab (OP: VOLVF )

26.00 +1.10 (+4.42%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2018 19.11 19.11 19.11 23 -0.36(-1.82%)
Feb 22, 2018 19.47 19.47 19.47 2 -0.04(-0.18%)
Feb 21, 2018 19.50 19.50 19.50 19.50 183 -0.18(-0.89%)
Feb 20, 2018 19.68 19.68 19.68 19.68 101 +0.43(+2.23%)
Feb 16, 2018 19.25 19.25 19.25 0 +0.73(+3.94%)
Feb 14, 2018 18.52 18.52 18.52 2 +0.05(+0.27%)
Feb 12, 2018 18.47 18.47 18.47 264 +0.33(+1.82%)
Feb 09, 2018 18.14 18.14 18.14 18.14 1,090 -0.43(-2.32%)
Feb 08, 2018 19.10 19.10 18.57 18.57 4,448 -1.10(-5.59%)
Feb 06, 2018 19.67 19.67 19.67 87 +0.31(+1.58%)
Feb 05, 2018 19.36 19.36 19.36 19.36 2,545 -0.74(-3.66%)
Feb 02, 2018 20.41 20.41 20.10 20.10 5,140 -0.35(-1.74%)
Feb 01, 2018 20.32 20.48 20.32 20.45 1,380 -0.05(-0.22%)
Jan 31, 2018 20.66 20.66 20.43 20.50 1,689 +0.32(+1.59%)
Jan 30, 2018 20.58 20.58 20.18 20.18 2,275 -0.03(-0.15%)
Jan 29, 2018 20.60 20.60 20.21 20.21 2,523 -0.46(-2.23%)
Jan 26, 2018 20.67 20.67 20.67 20.67 2,531 +0.07(+0.35%)
Jan 25, 2018 20.67 20.67 20.60 20.60 1,130 -0.20(-0.97%)
Jan 24, 2018 20.80 20.80 20.80 20.80 462 +0.11(+0.52%)
Jan 23, 2018 20.59 20.73 20.59 20.70 1,043 +0.20(+0.95%)
Jan 22, 2018 20.50 20.59 20.50 20.50 1,798 -0.10(-0.49%)
Jan 19, 2018 20.50 20.60 20.50 20.60 20,930 +0.51(+2.54%)
Jan 17, 2018 20.09 20.09 20.09 276 -0.09(-0.45%)
Jan 16, 2018 20.15 20.21 20.00 20.18 4,962 +0.73(+3.76%)
Jan 12, 2018 19.45 19.45 19.45 0 -0.22(-1.12%)
Jan 11, 2018 19.67 19.67 19.67 19.67 5,437 +0.19(+0.98%)
Jan 10, 2018 19.48 19.48 19.48 19.48 230 +0.10(+0.52%)
Jan 09, 2018 19.47 19.48 19.38 19.38 6,801 +0.04(+0.21%)
Jan 08, 2018 19.39 19.39 19.34 19.34 24,490 -0.20(-1.00%)
Jan 04, 2018 19.54 19.54 19.54 52 +0.28(+1.45%)
Jan 03, 2018 19.26 19.26 19.26 19.26 11,844 +0.28(+1.46%)
Jan 02, 2018 18.90 18.98 18.90 18.98 86,711 +0.23(+1.23%)
Dec 29, 2017 18.75 18.75 18.75 0 +0.07(+0.37%)
Dec 28, 2017 18.96 18.96 18.68 18.68 2,137 +0.07(+0.38%)
Dec 27, 2017 18.61 18.61 18.61 18.61 555 -0.39(-2.05%)
Dec 26, 2017 19.00 19.00 19.00 19.00 250 +0.04(+0.21%)
Dec 22, 2017 19.20 19.20 18.96 18.96 30,204 -0.21(-1.10%)
Dec 21, 2017 19.08 19.17 19.08 19.17 1,500 -0.08(-0.43%)
Dec 20, 2017 19.29 19.29 19.25 19.25 9,074 +0.05(+0.25%)
Dec 19, 2017 19.43 19.43 19.18 19.21 808 +0.02(+0.08%)
Dec 18, 2017 18.85 19.19 18.85 19.19 2,500 +0.90(+4.92%)
Dec 15, 2017 18.53 18.53 18.29 18.29 278,810 -0.45(-2.40%)
Dec 13, 2017 18.74 18.74 18.74 0 -0.04(-0.21%)
Dec 11, 2017 18.78 18.78 18.78 30 +0.37(+2.01%)
Dec 08, 2017 18.46 18.46 18.41 18.41 1,003 +0.05(+0.25%)
Dec 07, 2017 18.51 18.51 18.28 18.36 3,800 -0.24(-1.26%)
Dec 06, 2017 18.75 18.75 18.60 18.60 978 -0.24(-1.27%)
Dec 05, 2017 18.84 18.84 18.84 18.84 134 -0.22(-1.15%)
Dec 04, 2017 19.26 19.26 19.06 19.06 1,951 +0.08(+0.42%)
Dec 01, 2017 18.98 18.98 18.98 18.98 199 -0.06(-0.32%)
Nov 29, 2017 19.04 19.04 19.04 50 -0.19(-0.99%)
Nov 28, 2017 19.51 19.51 19.23 19.23 5,945 +0.15(+0.79%)
Nov 22, 2017 19.08 19.08 19.08 150 -0.34(-1.75%)
Nov 21, 2017 19.35 19.42 19.35 19.42 2,205 +0.29(+1.52%)
Nov 20, 2017 18.97 19.13 18.97 19.13 8,122 +0.43(+2.27%)
Nov 17, 2017 18.82 18.82 18.70 18.70 303 -0.68(-3.48%)
Nov 13, 2017 19.38 19.38 19.38 0 -0.10(-0.51%)
Nov 10, 2017 19.48 19.48 19.48 19.48 236 -0.13(-0.66%)
Nov 08, 2017 19.61 19.61 19.61 0 -0.26(-1.31%)
Nov 06, 2017 19.87 19.87 19.87 0 -0.13(-0.65%)
Nov 03, 2017 20.00 20.00 20.00 20.00 345 -0.08(-0.39%)
Nov 02, 2017 19.94 20.08 19.94 20.08 3,022 +0.13(+0.67%)
Nov 01, 2017 19.94 19.94 19.94 19.94 13,937 +0.22(+1.14%)
Oct 31, 2017 19.72 19.72 19.72 19.72 428 -0.15(-0.75%)
Oct 27, 2017 19.87 19.87 19.87 77 -0.46(-2.26%)
Oct 26, 2017 20.12 20.33 20.12 20.33 650 +0.23(+1.17%)
Oct 24, 2017 20.09 20.09 20.09 54 +0.16(+0.83%)
Oct 23, 2017 19.93 19.93 19.93 19.93 533 -0.50(-2.45%)
Oct 20, 2017 20.17 20.43 20.17 20.43 5,609 +1.31(+6.85%)
Oct 19, 2017 18.96 19.12 18.96 19.12 584 +0.11(+0.58%)
Oct 18, 2017 19.01 19.01 19.01 19.01 275 +0.01(+0.05%)
Oct 16, 2017 19.00 19.00 19.00 395 -0.24(-1.25%)
Oct 12, 2017 19.24 19.24 19.24 0 -0.03(-0.16%)
Oct 09, 2017 19.27 19.27 19.27 5,352 -0.43(-2.18%)
Oct 05, 2017 19.70 19.70 19.70 0 +0.17(+0.87%)
Oct 04, 2017 19.53 19.53 19.53 19.53 2,663 +0.18(+0.93%)
Oct 03, 2017 19.35 19.35 19.35 19.35 1,310 +0.24(+1.26%)
Oct 02, 2017 19.13 19.13 19.11 19.11 11,991 -0.16(-0.83%)
Sep 28, 2017 19.27 19.27 19.27 3 +0.43(+2.28%)
Sep 27, 2017 18.84 18.84 18.84 18.84 2,099 +0.01(+0.06%)
Sep 26, 2017 18.90 18.90 18.83 18.83 1,425 -0.19(-1.00%)
Sep 25, 2017 19.18 19.18 19.02 19.02 6,017 +0.02(+0.13%)
Sep 21, 2017 19.00 19.00 19.00 12 +0.08(+0.40%)
Sep 20, 2017 18.92 18.92 18.92 18.92 1,080 -0.05(-0.25%)
Sep 19, 2017 18.97 18.97 18.97 18.97 330 +0.21(+1.10%)
Sep 18, 2017 18.80 18.84 18.57 18.76 1,251 +0.03(+0.13%)
Sep 15, 2017 18.82 18.82 18.73 18.73 354 +0.02(+0.08%)
Sep 14, 2017 18.70 18.72 18.66 18.72 905 +0.12(+0.66%)
Sep 13, 2017 18.69 18.69 18.60 18.60 970 +0.10(+0.55%)
Sep 12, 2017 18.38 18.50 18.38 18.50 1,103 +0.38(+2.07%)
Sep 11, 2017 18.95 18.95 18.12 18.12 1,200 -0.37(-2.00%)
Sep 08, 2017 18.49 18.49 18.49 18.49 111 -0.05(-0.24%)
Sep 07, 2017 18.54 18.54 18.54 18.54 400 +0.31(+1.70%)
Sep 06, 2017 18.23 18.23 18.23 18.23 180 -0.04(-0.19%)
Sep 05, 2017 18.49 18.49 18.26 18.26 1,589 -0.04(-0.22%)
Sep 01, 2017 18.08 18.36 18.08 18.30 48,041 +1.48(+8.80%)
Aug 31, 2017 16.98 16.98 16.82 16.82 1,148 -0.03(-0.18%)
Aug 30, 2017 16.76 16.85 16.76 16.85 1,358 -0.35(-2.02%)
Aug 28, 2017 17.20 17.20 17.20 0 -0.04(-0.23%)
Aug 24, 2017 17.24 17.24 17.24 50 -0.24(-1.38%)
Aug 23, 2017 17.48 17.48 17.48 17.48 170 +0.15(+0.88%)
Aug 22, 2017 17.00 17.32 17.00 17.32 2,345 +0.61(+3.62%)
Aug 21, 2017 16.72 16.72 16.72 16.72 193 -0.20(-1.18%)
Aug 18, 2017 16.92 16.92 16.92 16.92 36,568 -0.13(-0.76%)
Aug 17, 2017 17.05 17.05 17.05 17.05 110 -0.13(-0.76%)
Aug 16, 2017 17.18 17.18 17.18 17.18 1,907 +0.22(+1.30%)
Aug 15, 2017 16.96 16.96 16.96 16.96 500 -0.08(-0.47%)
Aug 14, 2017 17.24 17.27 17.04 17.04 2,384 -0.13(-0.76%)
Aug 10, 2017 17.17 17.17 17.17 22 -0.05(-0.29%)
Aug 09, 2017 17.32 17.32 17.22 17.22 550 -0.28(-1.60%)
Aug 08, 2017 17.49 17.50 17.49 17.50 533 +0.25(+1.45%)
Aug 07, 2017 17.25 17.25 17.25 17.25 1,330 +0.02(+0.12%)
Aug 04, 2017 17.20 17.23 17.20 17.23 1,820 +0.07(+0.41%)
Aug 03, 2017 17.00 17.16 17.00 17.16 7,410 -0.02(-0.12%)
Aug 01, 2017 17.18 17.18 17.18 4,253 +0.11(+0.64%)
Jul 31, 2017 17.12 17.12 17.00 17.07 609 +0.14(+0.83%)
Jul 28, 2017 16.94 16.94 16.93 16.93 610 -0.12(-0.70%)
Jul 27, 2017 17.14 17.14 17.05 17.05 746 -0.47(-2.67%)
Jul 26, 2017 17.30 17.60 17.30 17.52 9,578 +0.42(+2.44%)
Jul 24, 2017 17.10 17.10 17.10 4 +0.36(+2.15%)
Jul 21, 2017 16.81 16.81 16.74 16.74 1,180 -0.54(-3.13%)
Jul 20, 2017 17.28 17.28 17.28 17.28 109 +0.41(+2.43%)
Jul 19, 2017 16.74 16.87 16.74 16.87 5,366 -0.75(-4.26%)
Jul 18, 2017 17.61 17.69 17.50 17.62 9,489 -0.13(-0.73%)
Jul 17, 2017 17.77 17.77 17.70 17.75 890 -0.21(-1.17%)
Jul 14, 2017 17.84 17.96 17.84 17.96 464 +0.14(+0.79%)
Jul 13, 2017 17.88 17.88 17.70 17.82 2,070 -0.01(-0.06%)
Jul 12, 2017 17.88 17.96 17.73 17.83 11,728 +0.23(+1.31%)
Jul 11, 2017 17.68 17.68 17.54 17.60 46,106 -0.06(-0.37%)
Jul 10, 2017 17.72 17.72 17.64 17.66 5,105 +0.09(+0.48%)
Jul 07, 2017 17.64 17.64 17.39 17.58 3,503 +0.01(+0.06%)
Jul 06, 2017 17.52 17.69 17.41 17.57 5,669 +0.24(+1.38%)
Jul 05, 2017 17.32 17.37 17.25 17.33 3,891 +0.08(+0.46%)
Jul 03, 2017 17.25 17.25 17.25 17.25 32,022 +0.00(+0.00%)
Jun 30, 2017 17.25 17.25 17.25 32,022 +0.50(+2.95%)
Jun 29, 2017 16.75 16.75 16.75 16.75 286 -0.46(-2.70%)
Jun 22, 2017 17.22 17.22 17.22 0 +0.62(+3.73%)
Jun 20, 2017 16.60 16.60 16.60 15 -0.01(-0.06%)
Jun 16, 2017 16.61 16.61 16.61 0 -0.39(-2.29%)
Jun 13, 2017 17.00 17.00 17.00 95 +0.00(+0.00%)
Jun 09, 2017 17.00 17.00 17.00 1 +0.35(+2.10%)
Jun 08, 2017 16.67 16.67 16.65 16.65 2,485 -0.30(-1.77%)
Jun 07, 2017 16.96 16.96 16.95 16.95 17,368 +0.03(+0.18%)
Jun 02, 2017 16.92 16.92 16.92 0 +0.38(+2.32%)
Jun 01, 2017 16.54 16.54 16.54 16.54 510 +0.05(+0.28%)
May 31, 2017 16.49 16.49 16.49 16.49 782 -0.01(-0.06%)
May 24, 2017 16.50 16.50 16.50 0 +0.33(+2.05%)
May 19, 2017 16.17 16.17 16.17 0 +0.07(+0.42%)
May 17, 2017 16.10 16.10 16.10 0 -0.25(-1.53%)
May 16, 2017 16.35 16.35 16.35 16.35 450 +0.11(+0.68%)
May 15, 2017 16.26 16.26 16.24 16.24 3,480 -0.11(-0.67%)
May 12, 2017 16.35 16.35 16.35 16.35 100 -0.07(-0.43%)
May 11, 2017 16.46 16.46 16.42 16.42 2,655 +0.21(+1.30%)
May 10, 2017 16.21 16.21 16.21 16.21 515 -0.17(-1.04%)
May 02, 2017 16.38 16.38 16.38 0 -0.20(-1.21%)
Apr 27, 2017 16.58 16.58 16.58 0 -0.07(-0.42%)
Apr 26, 2017 16.57 16.70 16.57 16.65 4,602 +0.21(+1.28%)
Apr 25, 2017 16.39 16.51 16.39 16.44 17,369 +1.34(+8.87%)
Apr 24, 2017 14.94 15.10 14.94 15.10 344 +0.63(+4.35%)
Apr 20, 2017 14.47 14.47 14.47 0 +0.54(+3.88%)
Apr 17, 2017 13.93 13.93 13.93 0 +0.14(+1.02%)
Apr 13, 2017 13.79 13.79 13.79 13.79 500 -0.46(-3.23%)
Apr 12, 2017 14.25 14.25 14.25 14.25 3,001 +0.12(+0.85%)
Apr 11, 2017 14.13 14.13 14.13 14.13 750 -0.04(-0.28%)
Apr 06, 2017 14.17 14.17 14.17 0 +0.25(+1.80%)
Apr 05, 2017 13.82 13.92 13.82 13.92 325 -0.22(-1.56%)
Apr 04, 2017 14.16 14.16 14.14 14.14 102,649 -0.57(-3.87%)
Mar 29, 2017 14.71 14.71 14.71 3,913 +0.01(+0.07%)
Mar 27, 2017 14.70 14.70 14.70 0 +0.19(+1.31%)
Mar 23, 2017 14.51 14.51 14.51 0 +0.01(+0.07%)
Mar 17, 2017 14.50 14.50 14.50 0 +0.47(+3.35%)
Mar 14, 2017 14.03 14.03 14.03 0 +0.03(+0.21%)
Mar 13, 2017 14.00 14.00 14.00 14.00 594 +0.50(+3.70%)
Mar 07, 2017 13.50 13.50 13.50 0 +0.39(+2.97%)
Mar 02, 2017 13.11 13.11 13.11 0 -0.03(-0.23%)
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.