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

Volvo Ab (OP: VOLVF )

26.15 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 25, 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 28, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Sep 27, 2018 17.85 17.85 17.85 17.85 1,207 -0.04(-0.22%)
Sep 26, 2018 17.89 17.89 17.89 17.89 200 -0.01(-0.06%)
Sep 25, 2018 17.90 17.90 17.90 17.90 764 -0.21(-1.13%)
Sep 24, 2018 18.10 18.11 18.10 18.11 605 -0.20(-1.07%)
Sep 21, 2018 18.20 18.30 18.20 18.30 200 +0.35(+1.95%)
Sep 20, 2018 18.00 18.00 17.91 17.95 6,895 +0.70(+4.06%)
Sep 19, 2018 17.25 17.25 17.25 17.25 300 +0.08(+0.48%)
Sep 18, 2018 17.17 17.17 17.17 35 +0.00(+0.00%)
Sep 14, 2018 17.17 17.17 17.17 0 +0.00(+0.00%)
Sep 13, 2018 17.17 17.17 17.17 17.17 3,686 +0.22(+1.28%)
Sep 12, 2018 16.95 16.95 16.95 75 +0.00(+0.00%)
Sep 11, 2018 16.95 16.95 16.95 16.95 372 -0.01(-0.06%)
Sep 07, 2018 16.96 16.96 16.96 0 -0.04(-0.24%)
Sep 06, 2018 17.00 17.00 17.00 40 +0.00(+0.00%)
Sep 05, 2018 17.00 17.15 17.00 17.00 9,301 +0.10(+0.59%)
Sep 04, 2018 17.14 17.14 16.90 16.90 750 -0.64(-3.65%)
Aug 30, 2018 17.54 17.54 17.54 0 +0.19(+1.10%)
Aug 29, 2018 17.35 17.40 17.35 17.35 650 -0.05(-0.29%)
Aug 28, 2018 17.40 17.40 17.40 17.40 232 +0.05(+0.29%)
Aug 27, 2018 17.54 17.54 17.35 17.35 405 +0.28(+1.61%)
Aug 24, 2018 16.85 17.09 16.85 17.07 3,200 -0.10(-0.58%)
Aug 23, 2018 17.18 17.18 17.18 17.18 400 +0.12(+0.73%)
Aug 22, 2018 17.05 17.05 17.05 17.05 203 +0.35(+2.10%)
Aug 21, 2018 16.70 16.70 16.70 16.70 115 +0.30(+1.83%)
Aug 20, 2018 16.40 16.40 16.40 16.40 270 +0.12(+0.74%)
Aug 17, 2018 16.16 16.28 16.16 16.28 900 +0.27(+1.69%)
Aug 16, 2018 16.01 16.01 16.01 16.01 200 -0.19(-1.17%)
Aug 15, 2018 16.20 16.20 16.20 63 +0.00(+0.00%)
Aug 14, 2018 16.30 16.30 16.20 16.20 5,006 -0.19(-1.16%)
Aug 13, 2018 16.39 16.39 16.39 16.39 100 +0.00(+0.03%)
Aug 10, 2018 16.39 16.39 16.39 16.39 200 -0.61(-3.62%)
Aug 08, 2018 17.00 17.00 17.00 0 +0.15(+0.89%)
Aug 07, 2018 16.85 16.85 16.85 25 +0.00(+0.00%)
Aug 06, 2018 16.85 16.85 16.85 16.85 150 +0.20(+1.20%)
Aug 02, 2018 16.65 16.65 16.65 0 -0.65(-3.76%)
Aug 01, 2018 17.30 17.30 17.30 17.30 438 -0.30(-1.70%)
Jul 31, 2018 17.55 17.60 17.55 17.60 220 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 17.48 17.48 17.48 55 +0.09(+0.49%)
Jul 25, 2018 17.35 17.43 17.35 17.40 1,400 -0.14(-0.80%)
Jul 24, 2018 17.56 17.56 17.54 17.54 1,087 +0.39(+2.27%)
Jul 23, 2018 17.05 17.15 17.05 17.15 600 +0.46(+2.79%)
Jul 20, 2018 16.68 16.68 16.68 16.68 1,045 -0.12(-0.68%)
Jul 16, 2018 16.80 16.80 16.80 0 +0.56(+3.45%)
Jul 06, 2018 16.24 16.24 16.24 80 +0.07(+0.43%)
Jun 29, 2018 16.17 16.17 16.17 102 +0.85(+5.55%)
Jun 28, 2018 15.38 15.38 15.32 15.32 2,735 +0.01(+0.07%)
Jun 27, 2018 15.61 15.61 15.31 15.31 529 -0.07(-0.46%)
Jun 26, 2018 15.57 15.57 15.38 15.38 5,115 -0.48(-3.03%)
Jun 25, 2018 15.67 15.86 15.62 15.86 1,265 -0.22(-1.37%)
Jun 22, 2018 16.00 16.08 16.00 16.08 1,158 +0.04(+0.25%)
Jun 21, 2018 16.05 16.05 16.04 16.04 300 -0.25(-1.50%)
Jun 20, 2018 16.26 16.36 16.26 16.29 590 -1.18(-6.73%)
Jun 13, 2018 17.46 17.46 17.46 10,265 +0.49(+2.89%)
Jun 12, 2018 17.20 17.20 16.97 16.97 200 -0.28(-1.62%)
Jun 07, 2018 17.25 17.25 17.25 151 -0.30(-1.71%)
Jun 05, 2018 17.55 17.55 17.55 0 +0.21(+1.21%)
Jun 04, 2018 17.34 17.34 17.34 17.34 513 -0.02(-0.12%)
Jun 01, 2018 17.38 17.52 17.36 17.36 6,400 -0.01(-0.06%)
May 31, 2018 17.09 17.37 17.09 17.37 480 -0.73(-4.03%)
May 24, 2018 18.10 18.10 18.10 40 -0.51(-2.74%)
May 22, 2018 18.61 18.61 18.61 0 +0.23(+1.28%)
May 18, 2018 18.38 18.38 18.38 0 +0.02(+0.14%)
May 16, 2018 18.35 18.35 18.35 0 +0.12(+0.63%)
May 15, 2018 18.23 18.23 18.23 18.23 569 +0.21(+1.19%)
May 09, 2018 18.02 18.02 18.02 0 +0.48(+2.74%)
May 08, 2018 17.54 17.54 17.54 17.54 2,630 -0.11(-0.62%)
May 07, 2018 17.54 17.65 17.54 17.65 570 +0.59(+3.46%)
May 04, 2018 17.09 17.09 17.06 17.06 651 -0.33(-1.90%)
May 03, 2018 17.01 17.39 17.01 17.39 901 +0.15(+0.87%)
May 02, 2018 17.24 17.24 17.24 17.24 4,269 +0.22(+1.32%)
Apr 30, 2018 17.02 17.02 17.02 25 -0.34(-1.99%)
Apr 27, 2018 17.36 17.36 17.36 17.36 455 -0.13(-0.74%)
Apr 26, 2018 17.73 17.73 17.49 17.49 445 -0.86(-4.69%)
Apr 24, 2018 18.35 18.35 18.35 2,250 -0.79(-4.13%)
Apr 23, 2018 19.05 19.14 19.05 19.14 960 +0.13(+0.68%)
Apr 19, 2018 19.01 19.01 19.01 60 +0.56(+3.04%)
Apr 16, 2018 18.45 18.45 18.45 117 +0.23(+1.26%)
Apr 13, 2018 18.27 18.27 18.22 18.22 341 +0.97(+5.62%)
Apr 09, 2018 17.25 17.25 17.25 50 +0.28(+1.65%)
Apr 06, 2018 17.29 17.29 16.97 16.97 300 -0.82(-4.61%)
Apr 02, 2018 17.79 17.79 17.79 30 +0.09(+0.52%)
Mar 28, 2018 17.70 17.70 17.70 0 -0.21(-1.19%)
Mar 26, 2018 17.91 17.91 17.91 0 +0.01(+0.06%)
Mar 23, 2018 18.08 18.08 17.90 17.90 6,085 -0.33(-1.81%)
Mar 21, 2018 18.23 18.23 18.23 2 -0.45(-2.40%)
Mar 16, 2018 18.68 18.68 18.68 26 -0.26(-1.38%)
Mar 15, 2018 18.94 18.94 18.94 18.94 215 +0.51(+2.77%)
Mar 14, 2018 18.80 18.80 18.43 18.43 328 +0.05(+0.28%)
Mar 13, 2018 18.58 18.58 18.38 18.38 789 +0.08(+0.43%)
Mar 12, 2018 18.30 18.30 18.30 18.30 231 +0.47(+2.64%)
Mar 07, 2018 17.83 17.83 17.83 32 -0.44(-2.41%)
Mar 06, 2018 18.27 18.27 18.27 18.27 1,635 -0.20(-1.08%)
Mar 05, 2018 18.10 18.47 18.10 18.47 414 +0.28(+1.52%)
Mar 02, 2018 18.10 18.19 18.00 18.19 891,761 -0.50(-2.65%)
Mar 01, 2018 18.70 18.70 18.69 18.69 4,330 -0.42(-2.22%)
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%)
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.