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

Volvo Ab (OP: VOLVF )

25.41 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, May 8, 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 (%)
Sep 30, 2016 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Sep 29, 2016 11.32 11.32 11.32 11.32 4,965 +0.10(+0.89%)
Sep 28, 2016 11.26 11.22 11.22 11.22 1,465 -0.10(-0.88%)
Sep 27, 2016 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Sep 23, 2016 11.32 11.32 11.32 85 -0.15(-1.31%)
Sep 22, 2016 11.47 11.47 11.47 11.47 188 +0.14(+1.24%)
Sep 21, 2016 11.33 11.33 11.33 11.33 181 -0.05(-0.44%)
Sep 13, 2016 11.38 11.38 11.38 0 -0.10(-0.87%)
Sep 08, 2016 11.48 11.48 11.48 0 +0.00(+0.00%)
Sep 07, 2016 11.35 11.48 11.35 11.48 350 +0.32(+2.89%)
Sep 06, 2016 11.13 11.16 11.13 11.16 1,283 +0.34(+3.12%)
Sep 02, 2016 10.82 10.82 10.82 0 -0.02(-0.18%)
Sep 01, 2016 10.83 10.84 10.83 10.84 1,010 +0.14(+1.31%)
Aug 30, 2016 10.70 10.70 10.70 0 -0.05(-0.47%)
Aug 29, 2016 10.59 10.75 10.59 10.75 1,685 +0.14(+1.32%)
Aug 22, 2016 10.61 10.61 10.61 10 +0.42(+4.12%)
Aug 17, 2016 10.19 10.19 10.19 75 -0.25(-2.39%)
Aug 16, 2016 10.65 10.65 10.44 10.44 4,250 -0.16(-1.51%)
Aug 15, 2016 10.65 10.67 10.60 10.60 905 -0.15(-1.40%)
Aug 11, 2016 10.75 10.75 10.75 15 +0.19(+1.80%)
Aug 10, 2016 10.56 10.56 10.56 10.56 250 +0.16(+1.54%)
Aug 09, 2016 10.40 10.40 10.40 10.40 100 +0.15(+1.46%)
Aug 08, 2016 10.25 10.25 10.25 10.25 402 -0.05(-0.49%)
Aug 04, 2016 10.30 10.30 10.30 0 -0.02(-0.19%)
Aug 03, 2016 10.32 10.32 10.32 10.32 9,670 -0.05(-0.46%)
Aug 02, 2016 10.37 10.37 10.37 10.37 485 +0.12(+1.19%)
Jul 26, 2016 10.25 10.25 10.25 0 -0.07(-0.72%)
Jul 25, 2016 10.37 10.37 10.32 10.32 600 -0.08(-0.77%)
Jul 20, 2016 10.40 10.40 10.40 0 -0.05(-0.48%)
Jul 19, 2016 10.54 10.63 10.44 10.45 2,150 +0.17(+1.65%)
Jul 18, 2016 10.25 10.28 10.25 10.28 988 -0.19(-1.81%)
Jul 15, 2016 10.48 10.48 10.47 10.47 436 +0.12(+1.16%)
Jul 14, 2016 10.35 10.35 10.35 10.35 300 +0.25(+2.48%)
Jul 13, 2016 10.10 10.10 10.10 10.10 200 -0.13(-1.27%)
Jul 12, 2016 10.24 10.24 10.23 10.23 1,374 +0.29(+2.92%)
Jul 01, 2016 9.940 9.940 9.940 0 +0.69(+7.46%)
Jun 27, 2016 9.250 9.250 9.250 0 -1.02(-9.93%)
Jun 24, 2016 10.27 10.27 10.27 10.27 100 -1.07(-9.44%)
Jun 23, 2016 11.34 11.34 11.34 11.34 1,439 +0.33(+3.00%)
Jun 22, 2016 11.01 11.01 11.01 11.01 100 +0.13(+1.19%)
Jun 21, 2016 10.69 10.88 10.69 10.88 5,125 +0.10(+0.93%)
Jun 17, 2016 10.78 10.78 10.78 0 +0.58(+5.69%)
Jun 16, 2016 10.36 10.36 10.20 10.20 1,360 -0.93(-8.36%)
Jun 10, 2016 11.13 11.13 11.13 0 -0.60(-5.12%)
Jun 08, 2016 11.73 11.73 11.73 114 +0.41(+3.62%)
Jun 06, 2016 11.32 11.32 11.32 0 -0.01(-0.10%)
Jun 03, 2016 11.39 11.43 11.33 11.33 857 +0.28(+2.54%)
Jun 01, 2016 11.05 11.05 11.05 50 -0.05(-0.45%)
May 31, 2016 11.10 11.10 11.10 11.10 919 -0.04(-0.36%)
May 25, 2016 11.14 11.14 11.14 0 +0.36(+3.34%)
May 19, 2016 10.78 10.78 10.78 40 -0.16(-1.46%)
May 18, 2016 10.94 10.94 10.94 10.94 400 -0.36(-3.19%)
May 17, 2016 11.30 11.30 11.30 11.30 200 +0.06(+0.53%)
May 16, 2016 11.24 11.24 11.24 11.24 2,735 +0.14(+1.26%)
May 13, 2016 11.10 11.10 11.10 11.10 2,000 -0.20(-1.77%)
May 12, 2016 11.30 11.30 11.30 11.30 200 -0.04(-0.35%)
May 10, 2016 11.34 11.34 11.34 90 -0.01(-0.09%)
May 03, 2016 11.35 11.35 11.35 0 -0.50(-4.22%)
Apr 26, 2016 11.85 11.85 11.85 0 -0.16(-1.33%)
Apr 25, 2016 12.07 12.07 12.01 12.01 355 -0.35(-2.83%)
Apr 22, 2016 12.01 12.36 12.01 12.36 1,500 +0.68(+5.82%)
Apr 21, 2016 11.68 11.68 11.68 11.68 1,165 +0.12(+1.04%)
Apr 20, 2016 11.56 11.56 11.56 11.56 100 +0.21(+1.85%)
Apr 19, 2016 11.40 11.40 11.35 11.35 600 +0.28(+2.53%)
Apr 18, 2016 11.03 11.17 11.03 11.07 18,370 +0.09(+0.82%)
Apr 15, 2016 10.98 10.98 10.98 10.98 4,009 -0.19(-1.70%)
Apr 14, 2016 11.10 11.17 11.10 11.17 608 +0.19(+1.72%)
Apr 13, 2016 11.00 11.00 10.98 10.98 4,100 +0.28(+2.63%)
Apr 05, 2016 10.70 10.70 10.70 0 -0.29(-2.64%)
Apr 04, 2016 10.99 10.99 10.99 10.99 356 +0.07(+0.64%)
Apr 01, 2016 10.97 10.97 10.92 10.92 610 -0.08(-0.73%)
Mar 31, 2016 11.00 11.00 11.00 11.00 430 +0.00(+0.00%)
Mar 30, 2016 11.00 11.00 11.00 11.00 620 +0.78(+7.63%)
Mar 28, 2016 10.22 10.22 10.22 0 -0.03(-0.29%)
Mar 24, 2016 10.25 10.25 10.25 0 -0.35(-3.30%)
Mar 23, 2016 10.60 10.60 10.60 10.60 250 +0.17(+1.63%)
Mar 21, 2016 10.43 10.43 10.43 12 -0.08(-0.76%)
Mar 11, 2016 10.51 10.51 10.51 0 +0.03(+0.29%)
Mar 10, 2016 10.48 10.48 10.48 10.48 2,500 +0.17(+1.65%)
Mar 09, 2016 10.27 10.31 10.27 10.31 644 +0.43(+4.35%)
Mar 02, 2016 9.880 9.880 9.880 0 -0.12(-1.17%)
Mar 01, 2016 9.970 9.997 9.970 9.997 829 +0.10(+0.98%)
Feb 29, 2016 9.900 9.900 9.900 9.900 660 +0.01(+0.10%)
Feb 24, 2016 9.890 9.890 9.890 0 -0.26(-2.56%)
Feb 23, 2016 10.15 10.15 10.15 10.15 200 +0.10(+0.99%)
Feb 22, 2016 10.10 10.20 10.05 10.05 30,619 +0.03(+0.30%)
Feb 19, 2016 10.02 10.02 10.02 10.02 1,000 -0.08(-0.79%)
Feb 18, 2016 10.15 10.15 10.10 10.10 2,501 +0.50(+5.21%)
Feb 16, 2016 9.600 9.600 9.600 0 +0.20(+2.13%)
Feb 10, 2016 9.400 9.400 9.400 0 +0.25(+2.73%)
Feb 04, 2016 9.150 9.150 9.150 43 +0.30(+3.39%)
Feb 03, 2016 8.820 8.860 8.610 8.850 2,520 +0.29(+3.39%)
Feb 02, 2016 8.800 8.800 8.560 8.560 6,845 -0.24(-2.73%)
Feb 01, 2016 8.800 8.800 8.800 8.800 3,450 -0.25(-2.76%)
Jan 29, 2016 9.050 9.050 9.050 9.050 300 +0.10(+1.12%)
Jan 28, 2016 9.140 9.140 8.950 8.950 957 -0.45(-4.79%)
Jan 27, 2016 9.400 9.400 9.400 9.400 300 +0.13(+1.44%)
Jan 26, 2016 9.266 9.267 9.266 9.267 750 +0.26(+2.85%)
Jan 25, 2016 9.010 9.010 9.010 9.010 665 -0.07(-0.77%)
Jan 22, 2016 9.400 9.400 9.080 9.080 1,630 +0.52(+6.07%)
Jan 21, 2016 8.560 8.560 8.560 8.560 243 +0.04(+0.47%)
Jan 20, 2016 8.520 8.520 8.520 8.520 450 -0.08(-0.93%)
Jan 15, 2016 8.600 8.600 8.600 23 -0.20(-2.27%)
Jan 12, 2016 8.800 8.800 8.800 0 -0.01(-0.11%)
Jan 07, 2016 8.810 8.810 8.810 52 +0.04(+0.46%)
Jan 06, 2016 8.770 8.770 8.770 8.770 284 -0.44(-4.78%)
Jan 04, 2016 9.210 9.210 9.210 0 -0.28(-2.95%)
Dec 30, 2015 9.490 9.490 9.490 0 +0.09(+0.96%)
Dec 28, 2015 9.400 9.400 9.400 0 +0.36(+3.98%)
Dec 11, 2015 9.040 9.040 9.040 0 -0.28(-3.00%)
Dec 10, 2015 9.320 9.320 9.320 9.320 49,500 -0.69(-6.89%)
Dec 07, 2015 10.01 10.01 10.01 0 -0.35(-3.38%)
Nov 17, 2015 10.36 10.36 10.36 0 -0.07(-0.67%)
Nov 10, 2015 10.43 10.43 10.43 0 -0.09(-0.86%)
Nov 03, 2015 10.52 10.52 10.52 0 +0.50(+4.99%)
Oct 20, 2015 10.02 10.02 10.02 0 -0.22(-2.15%)
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.