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, 2009 3.970 3.970 3.970 0 +0.00(+0.00%)
Feb 25, 2009 4.000 4.000 3.970 3.970 70,000 -0.63(-13.70%)
Feb 19, 2009 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 18, 2009 4.600 4.600 4.600 4.600 130 -0.30(-6.12%)
Feb 09, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 06, 2009 4.985 5.130 4.900 4.900 28,910 +0.72(+17.32%)
Feb 05, 2009 4.150 4.176 4.150 4.176 48,940 -0.00(-0.02%)
Jan 28, 2009 4.177 4.177 4.177 0 +0.00(+0.00%)
Jan 27, 2009 4.177 4.177 4.177 4.177 2,800 +0.16(+3.91%)
Jan 23, 2009 4.020 4.020 4.020 0 +0.00(+0.00%)
Jan 22, 2009 4.020 4.230 4.020 4.020 1,840 -0.13(-3.13%)
Jan 21, 2009 4.150 4.150 4.150 4.150 19,100 +0.30(+7.79%)
Jan 20, 2009 3.850 3.850 3.850 3.850 1,520 -0.95(-19.79%)
Jan 13, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 12, 2009 4.800 4.800 4.800 4.800 300 -0.52(-9.72%)
Jan 09, 2009 5.317 5.317 5.317 5.317 570 -0.18(-3.26%)
Jan 08, 2009 5.496 5.496 5.496 5.496 1,600 -0.10(-1.85%)
Jan 06, 2009 5.600 5.600 5.600 3,700 +0.00(+0.00%)
Jan 05, 2009 5.950 5.950 5.600 5.600 4,980 -0.00(-0.02%)
Dec 31, 2008 5.601 5.601 5.601 0 +0.00(+0.00%)
Dec 30, 2008 5.601 5.601 5.601 5.601 1,796 +0.30(+5.68%)
Dec 29, 2008 5.570 5.570 5.300 5.300 2,610 +0.00(+0.00%)
Dec 18, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 17, 2008 5.300 5.300 5.300 5.300 510 +0.50(+10.42%)
Dec 16, 2008 4.800 4.800 4.800 4.800 750 +0.10(+2.13%)
Dec 15, 2008 4.700 4.700 4.700 4.700 50,000 +0.05(+1.08%)
Dec 12, 2008 4.650 4.650 4.650 4.650 680 -0.05(-1.06%)
Dec 11, 2008 4.950 4.950 4.700 4.700 10,250 +0.05(+1.08%)
Dec 10, 2008 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 09, 2008 4.650 4.650 4.650 4.650 580 +0.65(+16.25%)
Dec 08, 2008 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 05, 2008 4.000 4.000 4.000 4.000 280 -0.10(-2.44%)
Dec 04, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 03, 2008 4.400 4.400 4.100 4.100 1,930 -0.25(-5.75%)
Dec 01, 2008 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 28, 2008 4.350 4.350 4.350 4.350 1,730 +0.20(+4.82%)
Nov 26, 2008 4.150 4.150 4.150 4.150 580 +0.05(+1.22%)
Nov 25, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 24, 2008 3.950 4.100 3.950 4.100 1,810 +0.10(+2.50%)
Nov 21, 2008 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 20, 2008 4.000 4.000 4.000 4.000 300 +0.40(+11.11%)
Nov 19, 2008 3.600 3.600 3.600 3.600 1,500 -0.75(-17.24%)
Nov 18, 2008 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 17, 2008 4.500 4.500 4.350 4.350 1,510 -0.15(-3.33%)
Nov 14, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 13, 2008 4.500 4.500 4.500 4.500 610 -0.50(-10.00%)
Nov 12, 2008 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 11, 2008 5.000 5.000 5.000 5.000 200 -1.30(-20.63%)
Nov 05, 2008 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 04, 2008 6.300 6.300 6.300 6.300 400 +1.15(+22.33%)
Oct 30, 2008 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 29, 2008 4.600 5.150 4.600 5.150 710 -1.00(-16.26%)
Oct 17, 2008 6.150 6.150 6.150 5,900 +0.00(+0.00%)
Oct 16, 2008 6.150 6.150 6.150 6.150 2,000 +0.15(+2.50%)
Oct 15, 2008 6.000 6.450 6.000 6.000 1,200 -1.15(-16.08%)
Oct 14, 2008 6.600 7.150 7.150 7.150 4,970 +0.55(+8.33%)
Oct 13, 2008 6.600 6.600 6.600 6.600 420 -0.65(-8.97%)
Oct 10, 2008 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 09, 2008 7.250 7.250 7.250 7.250 22,000 -0.05(-0.68%)
Oct 08, 2008 7.300 7.350 7.300 7.300 4,240 -0.50(-6.41%)
Oct 07, 2008 8.350 7.800 7.800 7.800 180 -0.55(-6.59%)
Oct 06, 2008 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 03, 2008 8.350 8.350 8.350 8.350 1,205 -0.35(-4.02%)
Oct 02, 2008 8.700 8.700 8.700 770 +0.00(+0.00%)
Oct 01, 2008 8.700 8.700 8.700 8.700 180 +0.55(+6.75%)
Sep 30, 2008 8.150 8.150 8.150 8.150 2,665 -0.85(-9.44%)
Sep 29, 2008 9.350 9.000 9.000 9.000 1,500 -0.35(-3.74%)
Sep 26, 2008 9.350 9.350 9.350 9.350 2,100 -0.55(-5.56%)
Sep 22, 2008 9.900 9.900 9.900 3,500 +0.00(+0.00%)
Sep 19, 2008 9.900 9.900 9.900 9.900 0 +0.40(+4.21%)
Sep 18, 2008 9.500 9.500 9.500 9.500 600 +0.05(+0.53%)
Sep 17, 2008 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 16, 2008 9.450 9.450 9.450 9.450 970 -0.15(-1.56%)
Sep 15, 2008 9.600 9.600 9.600 9.600 2,700 -0.20(-2.04%)
Sep 12, 2008 9.800 9.800 9.800 9.800 380 -0.68(-6.49%)
Sep 10, 2008 10.48 10.48 10.48 0 +0.00(+0.00%)
Sep 09, 2008 10.48 10.48 10.48 10.48 150 +0.13(+1.25%)
Sep 08, 2008 10.35 10.35 10.35 10.35 480 +0.24(+2.38%)
Sep 05, 2008 10.11 10.11 10.11 10.11 800 -1.59(-13.59%)
Aug 29, 2008 11.70 11.70 11.70 0 +0.00(+0.00%)
Aug 28, 2008 12.25 11.70 11.70 11.70 570 -0.55(-4.49%)
Aug 25, 2008 12.25 12.25 12.25 0 +0.00(+0.00%)
Aug 22, 2008 12.25 12.25 12.25 12.25 570 +0.12(+0.99%)
Aug 21, 2008 12.13 12.13 12.10 12.13 420,000 -0.92(-7.05%)
Aug 13, 2008 13.05 13.05 13.05 0 +0.00(+0.00%)
Aug 12, 2008 12.95 13.05 13.05 13.05 259 +0.10(+0.77%)
Aug 11, 2008 12.95 12.95 12.70 12.95 879 +0.45(+3.60%)
Aug 08, 2008 12.50 12.50 12.50 12.50 473 +0.05(+0.40%)
Aug 07, 2008 12.45 12.45 12.45 12.45 850 +0.30(+2.47%)
Aug 06, 2008 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 05, 2008 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 04, 2008 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 01, 2008 12.15 12.15 12.15 12.15 122 -0.15(-1.22%)
Jul 31, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 30, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 29, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 28, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 25, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 24, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 23, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 22, 2008 12.30 12.55 12.30 12.30 870 -0.97(-7.34%)
Jul 21, 2008 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Jul 18, 2008 13.27 13.27 13.27 13.27 21,270 +0.97(+7.92%)
Jul 17, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 16, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 15, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 14, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 11, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 10, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 09, 2008 12.30 12.30 12.30 12.30 2,486 +0.00(+0.00%)
Jul 08, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 07, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 04, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 03, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 02, 2008 12.30 12.30 12.25 12.30 660 -0.41(-3.21%)
Jul 01, 2008 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jun 30, 2008 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jun 27, 2008 12.71 12.71 12.71 12.71 390 +0.11(+0.85%)
Jun 26, 2008 12.60 12.60 12.60 12.60 1,500 -1.80(-12.50%)
Jun 25, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jun 24, 2008 14.40 14.40 14.40 14.40 100 +0.00(+0.00%)
Jun 23, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jun 20, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jun 19, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jun 18, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jun 17, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jun 16, 2008 14.40 14.40 14.40 14.40 100 -0.69(-4.60%)
Jun 13, 2008 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Jun 12, 2008 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Jun 11, 2008 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Jun 10, 2008 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Jun 09, 2008 15.09 15.09 15.09 15.09 1,040 -0.49(-3.13%)
Jun 06, 2008 15.58 15.58 15.58 15.58 0 +0.00(+0.00%)
Jun 05, 2008 15.58 15.58 15.58 15.58 0 +0.00(+0.00%)
Jun 04, 2008 15.58 15.58 15.58 15.58 480 -0.22(-1.38%)
Jun 03, 2008 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Jun 02, 2008 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
May 30, 2008 15.80 15.80 15.80 15.80 1,000 +0.00(+0.00%)
May 29, 2008 15.80 15.80 15.80 15.80 100 -0.60(-3.66%)
May 28, 2008 16.40 16.90 16.40 16.40 400 -0.40(-2.38%)
May 27, 2008 17.15 16.80 16.80 16.80 330 -0.35(-2.04%)
May 26, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
May 23, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
May 22, 2008 17.15 17.15 17.15 17.15 430 +0.08(+0.46%)
May 21, 2008 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
May 20, 2008 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
May 19, 2008 16.70 17.07 17.04 17.07 2,856 +0.37(+2.20%)
May 16, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
May 15, 2008 16.70 16.70 16.70 16.70 780 +0.30(+1.85%)
May 14, 2008 16.60 16.40 16.40 16.40 230 -0.20(-1.20%)
May 13, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 12, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 09, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 08, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 07, 2008 16.60 16.60 16.60 16.60 490 +0.37(+2.29%)
May 06, 2008 16.23 16.23 16.23 16.23 330 +0.91(+5.95%)
May 05, 2008 15.32 15.32 15.32 15.32 0 +0.00(+0.00%)
May 02, 2008 15.32 15.32 15.32 15.32 330 +0.00(+0.00%)
May 01, 2008 15.32 15.32 15.32 15.32 0 +0.00(+0.00%)
Apr 30, 2008 15.32 15.32 15.32 15.32 0 +0.00(+0.00%)
Apr 29, 2008 15.32 15.32 15.32 15.32 0 +0.00(+0.00%)
Apr 28, 2008 15.32 15.32 15.32 15.32 0 +0.00(+0.00%)
Apr 25, 2008 15.35 15.32 15.32 15.32 300 -0.03(-0.22%)
Apr 24, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Apr 23, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Apr 22, 2008 15.35 15.35 15.35 15.35 327 +0.85(+5.86%)
Apr 21, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 18, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 17, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 16, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 15, 2008 14.50 14.50 14.50 14.50 2,000 -1.80(-11.04%)
Apr 14, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Apr 11, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Apr 10, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Apr 09, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Apr 08, 2008 15.17 16.30 16.30 16.30 2,000 +1.13(+7.47%)
Apr 07, 2008 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Apr 04, 2008 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Apr 03, 2008 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Apr 02, 2008 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Apr 01, 2008 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Mar 31, 2008 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Mar 28, 2008 14.95 15.17 15.17 15.17 210 +0.22(+1.45%)
Mar 27, 2008 14.90 14.95 14.95 14.95 100 +0.05(+0.34%)
Mar 26, 2008 14.90 14.90 14.90 14.90 0 +0.40(+2.76%)
Mar 25, 2008 4.900 14.50 14.50 14.50 30 +0.00(+0.00%)
Mar 24, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 21, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 20, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 19, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 18, 2008 15.00 14.50 14.50 14.50 1,500 -0.50(-3.33%)
Mar 17, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 14, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 13, 2008 14.65 15.00 15.00 15.00 940 +0.35(+2.39%)
Mar 12, 2008 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Mar 11, 2008 14.65 14.65 14.65 14.65 150 +0.45(+3.17%)
Mar 10, 2008 14.20 14.20 14.20 14.20 100 -0.35(-2.42%)
Mar 07, 2008 14.55 14.55 14.55 14.55 2,800 -0.74(-4.81%)
Mar 06, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Mar 05, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Mar 04, 2008 15.29 15.29 15.29 15.29 0 +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.