Volvo Ab Cl B (OP: VOLVF )

18.80 USD +0.10 (+0.53%)
Official Closing Price Updated: 2:31 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 18.96 18.96 18.80 18.80 412 +0.10(+0.53%)
Sep 22, 2020 18.77 18.77 18.70 18.70 1,010 +0.07(+0.38%)
Sep 21, 2020 18.63 18.63 18.63 18.63 157 -0.72(-3.72%)
Sep 18, 2020 19.35 19.35 19.35 48 +0.00(+0.00%)
Sep 17, 2020 19.44 19.44 19.27 19.35 1,000 -0.18(-0.92%)
Sep 16, 2020 19.45 19.53 19.45 19.53 402 -0.12(-0.61%)
Sep 15, 2020 19.65 19.65 19.65 6 +0.00(+0.00%)
Sep 14, 2020 19.65 19.65 19.65 13 +0.00(+0.00%)
Sep 11, 2020 19.65 19.65 19.65 19.65 100 -0.05(-0.25%)
Sep 10, 2020 19.70 19.70 19.70 19.70 1,814 +0.12(+0.61%)
Sep 09, 2020 19.58 19.58 19.58 19.58 1,032 -0.29(-1.45%)
Sep 08, 2020 19.87 19.87 19.87 9 +0.00(+0.00%)
Sep 04, 2020 19.60 19.87 19.60 19.87 300 +0.80(+4.20%)
Sep 03, 2020 19.62 19.64 19.07 19.07 1,178 -0.03(-0.18%)
Sep 02, 2020 19.10 19.10 19.10 95 +0.00(+0.00%)
Sep 01, 2020 19.10 19.10 19.10 19.10 246 -0.15(-0.78%)
Aug 31, 2020 19.25 19.25 19.25 19.25 272 +0.07(+0.34%)
Aug 28, 2020 19.18 19.18 19.18 19.18 200 +0.38(+2.04%)
Aug 27, 2020 18.80 18.80 18.80 4 +0.00(+0.00%)
Aug 26, 2020 18.70 18.80 18.70 18.80 648 +0.10(+0.53%)
Aug 25, 2020 18.84 18.84 18.70 18.70 554 -0.05(-0.27%)
Aug 24, 2020 18.80 18.80 18.62 18.75 961 +0.45(+2.46%)
Aug 21, 2020 18.30 18.30 18.30 18.30 100 -0.20(-1.08%)
Aug 20, 2020 18.50 18.50 18.50 18.50 663 -0.45(-2.37%)
Aug 19, 2020 18.95 18.95 18.95 10 +0.00(+0.00%)
Aug 18, 2020 18.95 18.95 18.95 18.95 6,274 +0.63(+3.44%)
Aug 14, 2020 18.32 18.32 18.32 0 -0.45(-2.40%)
Aug 13, 2020 18.77 18.77 18.77 7 +0.00(+0.00%)
Aug 12, 2020 18.77 18.77 18.77 18.77 550 +0.11(+0.59%)
Aug 11, 2020 18.70 18.70 18.66 18.66 1,588 +0.39(+2.12%)
Aug 10, 2020 18.27 18.27 18.27 18.27 100 +0.42(+2.37%)
Aug 05, 2020 17.85 17.85 17.85 0 +0.00(+0.00%)
Aug 04, 2020 17.85 17.85 17.85 17.85 100 +0.60(+3.48%)
Aug 03, 2020 17.25 17.25 17.25 4 +0.00(+0.00%)
Jul 31, 2020 17.25 17.25 17.25 17.25 200 -0.50(-2.82%)
Jul 30, 2020 17.75 17.75 17.75 17.75 235 -0.05(-0.28%)
Jul 28, 2020 17.80 17.80 17.80 0 -0.10(-0.56%)
Jul 27, 2020 17.90 17.90 17.90 17.90 100 -0.06(-0.34%)
Jul 23, 2020 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 22, 2020 17.96 17.96 17.96 17.96 303 +0.44(+2.49%)
Jul 21, 2020 17.52 17.52 17.52 17.52 166 -0.15(-0.82%)
Jul 20, 2020 17.67 17.67 17.67 17.67 270 -0.08(-0.45%)
Jul 17, 2020 17.75 17.75 17.75 17.75 500 +0.10(+0.57%)
Jul 16, 2020 17.65 17.65 17.65 17.65 510 -0.03(-0.17%)
Jul 15, 2020 17.68 17.68 17.68 17.68 214 +0.39(+2.26%)
Jul 14, 2020 17.29 17.29 17.29 17.29 702 +0.09(+0.52%)
Jul 13, 2020 17.15 17.21 17.15 17.20 1,264 +0.53(+3.18%)
Jul 10, 2020 16.67 16.67 16.67 16.67 500 -0.13(-0.77%)
Jul 09, 2020 16.80 16.80 16.80 7 +0.00(+0.00%)
Jul 08, 2020 16.73 16.80 16.73 16.80 1,488 +0.00(+0.00%)
Jul 07, 2020 16.92 16.92 16.80 16.80 2,646 +0.45(+2.75%)
Jul 06, 2020 16.35 16.35 16.35 16.35 2,840 +0.35(+2.19%)
Jul 02, 2020 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
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.