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

Volvo Ab (OP: VOLVF )

26.09 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 1, 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 (%)
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%)
Jul 01, 2020 16.00 16.00 16.00 16.00 747 +0.17(+1.06%)
Jun 30, 2020 15.90 15.90 15.83 652 -0.07(-0.43%)
Jun 29, 2020 15.75 15.90 15.75 15.90 499 +0.50(+3.25%)
Jun 26, 2020 15.40 15.40 15.40 15.40 300 +0.10(+0.65%)
Jun 25, 2020 15.30 15.30 15.30 15.30 352 -0.20(-1.29%)
Jun 24, 2020 15.61 15.61 15.30 15.50 2,160 -0.50(-3.12%)
Jun 23, 2020 16.00 16.00 16.00 16.00 7,513 +0.00(+0.00%)
Jun 22, 2020 15.70 16.00 15.70 16.00 200 +0.30(+1.91%)
Jun 19, 2020 15.70 15.70 15.70 15.70 400 -0.18(-1.13%)
Jun 18, 2020 15.88 15.88 15.88 6 +0.00(+0.00%)
Jun 17, 2020 15.80 15.88 15.80 15.88 925 +0.53(+3.45%)
Jun 16, 2020 15.52 15.52 15.35 15.35 1,112 +0.65(+4.42%)
Jun 15, 2020 14.70 14.70 14.70 14.70 100 -0.62(-4.05%)
Jun 12, 2020 14.65 15.32 14.65 15.32 200 +0.57(+3.86%)
Jun 11, 2020 14.75 14.75 14.75 14.75 111 -1.20(-7.52%)
Jun 10, 2020 16.00 16.00 15.95 15.95 1,371 -0.33(-2.03%)
Jun 09, 2020 16.28 16.28 16.28 50 +0.00(+0.00%)
Jun 08, 2020 16.28 16.28 16.28 30 +0.00(+0.00%)
Jun 05, 2020 16.60 16.60 16.28 16.28 400 +0.49(+3.13%)
Jun 04, 2020 15.79 15.79 15.79 50 +0.00(+0.00%)
Jun 03, 2020 15.79 15.79 15.79 15.79 1,437 +0.94(+6.31%)
Jun 01, 2020 14.85 14.85 14.85 0 +0.80(+5.69%)
May 29, 2020 14.05 14.05 14.05 14.05 100 -0.36(-2.48%)
May 28, 2020 14.41 14.41 14.41 14.41 3,277 +0.21(+1.46%)
May 27, 2020 14.20 14.20 14.20 95 +0.00(+0.00%)
May 26, 2020 13.85 14.20 13.85 14.20 21,971 +1.15(+8.82%)
May 22, 2020 13.05 13.05 13.05 13.05 4,100 -0.60(-4.40%)
May 21, 2020 13.65 13.65 13.65 82 +0.00(+0.00%)
May 20, 2020 13.45 13.65 13.45 13.65 4,202 +1.84(+15.62%)
May 18, 2020 11.81 11.81 11.81 0 +0.00(+0.00%)
May 15, 2020 11.81 11.81 11.81 11.81 100 -0.14(-1.21%)
May 14, 2020 11.80 11.95 11.80 11.95 200 -0.18(-1.44%)
May 13, 2020 11.94 12.12 11.85 12.12 1,622 -0.32(-2.61%)
May 12, 2020 12.45 12.45 12.45 12.45 3,000 +0.00(+0.04%)
May 11, 2020 12.49 12.49 12.45 12.45 256 +0.05(+0.36%)
May 08, 2020 12.40 12.40 12.40 25 +0.00(+0.00%)
May 07, 2020 12.40 12.40 12.40 12.40 601 -0.45(-3.50%)
May 06, 2020 12.50 12.85 12.50 12.85 6,379 +0.12(+0.98%)
May 05, 2020 12.72 12.72 12.72 12.72 500 +0.47(+3.88%)
May 04, 2020 12.25 12.25 12.25 12.25 289 -0.50(-3.92%)
Apr 30, 2020 12.75 12.75 12.75 0 -0.33(-2.52%)
Apr 29, 2020 13.05 13.08 13.05 13.08 727 +0.78(+6.34%)
Apr 28, 2020 12.40 12.48 12.30 12.30 31,584 +1.34(+12.23%)
Apr 27, 2020 10.96 10.96 10.96 78 +0.00(+0.00%)
Apr 24, 2020 12.01 12.01 10.92 10.96 1,600 -1.51(-12.11%)
Apr 23, 2020 12.47 12.47 12.47 12.47 176 +0.54(+4.53%)
Apr 22, 2020 12.05 12.05 11.93 11.93 1,000 +0.00(+0.00%)
Apr 21, 2020 11.91 11.93 11.91 11.93 750 -0.97(-7.52%)
Apr 20, 2020 12.90 12.90 12.90 12.90 1,489 +0.45(+3.61%)
Apr 17, 2020 12.45 12.45 12.45 12.45 200 +0.53(+4.45%)
Apr 16, 2020 11.90 11.92 11.90 11.92 896 +0.21(+1.78%)
Apr 15, 2020 12.00 12.00 11.71 11.71 1,755 -1.18(-9.18%)
Apr 14, 2020 12.59 12.89 12.59 12.89 726 +0.89(+7.46%)
Apr 13, 2020 13.40 13.40 12.00 12.00 1,393 +0.10(+0.84%)
Apr 09, 2020 11.94 11.94 11.90 11.90 10,000 +0.31(+2.72%)
Apr 08, 2020 11.59 11.59 11.59 4 +0.00(+0.00%)
Apr 07, 2020 11.59 11.59 11.59 1 +0.00(+0.00%)
Apr 06, 2020 12.00 12.00 11.59 11.59 566 +0.86(+7.97%)
Apr 03, 2020 10.73 10.73 10.73 10.73 100 -0.00(-0.01%)
Apr 02, 2020 10.65 10.73 10.65 10.73 542 -0.49(-4.35%)
Apr 01, 2020 11.22 11.22 11.22 11.22 2,377 -0.38(-3.26%)
Mar 31, 2020 11.60 11.60 11.60 11.60 550 +0.19(+1.64%)
Mar 30, 2020 11.09 11.41 10.70 11.41 2,454 -0.00(-0.00%)
Mar 27, 2020 12.04 12.04 11.41 11.41 1,200 -0.45(-3.80%)
Mar 26, 2020 12.00 12.00 11.86 11.86 4,161 +0.37(+3.18%)
Mar 25, 2020 11.40 11.49 11.40 11.49 1,478 +0.71(+6.53%)
Mar 24, 2020 9.700 10.79 9.700 10.79 2,453 +1.39(+14.76%)
Mar 23, 2020 9.402 9.402 9.100 9.402 489 -0.45(-4.54%)
Mar 20, 2020 9.550 9.850 9.550 9.850 4,600 +0.55(+5.91%)
Mar 19, 2020 9.300 9.300 9.300 9.300 270 +0.45(+5.08%)
Mar 18, 2020 10.35 10.35 8.850 8.850 1,559 -1.98(-18.25%)
Mar 17, 2020 10.75 11.00 10.55 10.83 3,432 -0.95(-8.07%)
Mar 16, 2020 12.20 12.20 11.78 11.78 1,750 +0.43(+3.74%)
Mar 13, 2020 12.51 12.51 11.35 11.35 4,600 -0.37(-3.16%)
Mar 12, 2020 11.55 11.97 11.47 11.72 2,193 -3.53(-23.15%)
Mar 11, 2020 15.25 15.25 15.25 1,352 +0.00(+0.00%)
Mar 10, 2020 15.25 15.25 15.25 81 +0.00(+0.00%)
Mar 09, 2020 15.25 15.25 15.25 4 +0.00(+0.00%)
Mar 06, 2020 15.25 15.25 15.25 150 +0.00(+0.00%)
Mar 05, 2020 15.39 15.39 15.25 15.25 1,140 -0.50(-3.17%)
Mar 04, 2020 15.62 15.75 15.62 15.75 607 -0.26(-1.62%)
Mar 03, 2020 16.12 16.12 16.00 16.01 10,700 +0.56(+3.62%)
Mar 02, 2020 15.35 15.67 15.35 15.45 2,797 -0.03(-0.17%)
Feb 28, 2020 15.25 15.48 15.05 15.48 700 -0.32(-2.04%)
Feb 27, 2020 15.91 15.91 15.80 15.80 1,307 -0.95(-5.67%)
Feb 26, 2020 16.75 16.75 16.75 20 +0.00(+0.00%)
Feb 25, 2020 16.75 16.75 16.75 99 +0.00(+0.00%)
Feb 24, 2020 16.75 16.75 16.75 16.75 1,000 -0.84(-4.76%)
Feb 20, 2020 17.59 17.59 17.59 0 +0.00(+0.00%)
Feb 19, 2020 17.59 17.59 17.59 17.59 365 -0.06(-0.35%)
Feb 18, 2020 17.75 17.75 17.64 17.65 1,378 -0.28(-1.56%)
Feb 14, 2020 17.93 17.93 17.93 11 +0.00(+0.00%)
Feb 11, 2020 17.93 17.93 17.93 0 +0.00(+0.00%)
Feb 10, 2020 17.93 17.93 17.93 17.93 122 +0.33(+1.87%)
Feb 06, 2020 17.60 17.60 17.60 0 -0.47(-2.58%)
Feb 05, 2020 17.95 18.07 17.95 18.07 2,981 +0.28(+1.55%)
Feb 04, 2020 17.65 17.80 17.65 17.79 4,843 +0.59(+3.43%)
Feb 03, 2020 17.20 17.20 17.20 17.20 24,214 +0.15(+0.88%)
Jan 31, 2020 17.05 17.05 17.05 25 +0.00(+0.00%)
Jan 30, 2020 16.90 17.05 16.90 17.05 721 +1.07(+6.70%)
Jan 29, 2020 15.98 15.98 15.98 15.98 515 -0.32(-1.96%)
Jan 27, 2020 16.30 16.30 16.30 0 +0.00(+0.00%)
Jan 24, 2020 16.30 16.30 16.30 16.30 100 -0.25(-1.48%)
Jan 23, 2020 16.55 16.55 16.55 25 +0.00(+0.00%)
Jan 22, 2020 16.63 16.63 16.55 16.55 400 -0.43(-2.56%)
Jan 21, 2020 16.98 16.98 16.98 16.98 152 +0.33(+1.98%)
Jan 17, 2020 16.65 16.65 16.65 16.65 1,500 +0.16(+0.97%)
Jan 16, 2020 16.49 16.49 16.49 20 +0.00(+0.00%)
Jan 15, 2020 16.49 16.49 16.49 40 +0.00(+0.00%)
Jan 14, 2020 16.49 16.49 16.49 10 +0.00(+0.00%)
Jan 13, 2020 16.49 16.49 16.49 1 +0.00(+0.00%)
Jan 09, 2020 16.49 16.49 16.49 0 -0.46(-2.71%)
Jan 08, 2020 16.95 16.95 16.95 16.95 1,048 +0.34(+2.05%)
Jan 06, 2020 16.61 16.61 16.61 0 -0.14(-0.84%)
Jan 03, 2020 16.75 16.75 16.75 16.75 2,000 -0.50(-2.90%)
Jan 02, 2020 17.25 17.25 17.25 17.25 116 +0.46(+2.74%)
Dec 31, 2019 16.79 16.79 16.79 16.79 600 -0.23(-1.35%)
Dec 30, 2019 17.02 17.02 17.02 17.02 158 +0.17(+1.01%)
Dec 27, 2019 16.85 16.85 16.85 20 +0.00(+0.00%)
Dec 26, 2019 16.75 16.85 16.75 16.85 325 -0.11(-0.65%)
Dec 24, 2019 16.96 16.96 16.96 25 +0.00(+0.00%)
Dec 23, 2019 16.96 16.96 16.96 16.96 630 +0.26(+1.56%)
Dec 20, 2019 16.75 16.82 16.70 16.70 2,500 +0.25(+1.52%)
Dec 19, 2019 16.45 16.45 16.45 13 +0.00(+0.00%)
Dec 18, 2019 16.50 16.50 16.45 16.45 3,952 +0.97(+6.23%)
Dec 17, 2019 15.48 15.48 15.48 10 +0.00(+0.00%)
Dec 16, 2019 15.48 15.48 15.48 50 +0.00(+0.00%)
Dec 13, 2019 15.48 15.48 15.48 3 +0.00(+0.00%)
Dec 12, 2019 15.48 15.48 15.48 15.48 271 +0.00(+0.00%)
Dec 09, 2019 15.48 15.48 15.48 15.48 271 +0.17(+1.14%)
Dec 05, 2019 15.31 15.31 15.31 0 -0.04(-0.26%)
Dec 04, 2019 15.35 15.35 15.35 15.35 100 +0.00(+0.00%)
Dec 03, 2019 15.35 15.35 15.35 15.35 106 +0.00(+0.00%)
Nov 27, 2019 15.35 15.35 15.35 0 +0.00(+0.00%)
Nov 25, 2019 15.35 15.35 15.35 0 +0.00(+0.00%)
Nov 22, 2019 15.35 15.35 15.35 5 +0.00(+0.00%)
Nov 20, 2019 15.35 15.35 15.35 0 -0.04(-0.28%)
Nov 19, 2019 15.39 15.39 15.39 15.39 186 -0.01(-0.05%)
Nov 18, 2019 15.57 15.57 15.40 15.40 663 -0.30(-1.91%)
Nov 15, 2019 15.70 15.70 15.70 15.70 100 +0.20(+1.29%)
Nov 14, 2019 15.50 15.50 15.50 15.50 575 -0.20(-1.27%)
Nov 13, 2019 15.70 15.70 15.70 6 +0.00(+0.00%)
Nov 08, 2019 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 07, 2019 15.70 15.70 15.70 28 +0.00(+0.00%)
Nov 06, 2019 15.70 15.70 15.70 28 +0.00(+0.00%)
Nov 04, 2019 15.70 15.70 15.70 0 +0.68(+4.53%)
Oct 31, 2019 15.02 15.02 15.02 0 -0.11(-0.73%)
Oct 30, 2019 15.13 15.13 15.13 15.13 299 -0.02(-0.13%)
Oct 28, 2019 15.15 15.15 15.15 0 +0.25(+1.68%)
Oct 25, 2019 14.90 14.90 14.90 14.90 100 +0.08(+0.51%)
Oct 23, 2019 14.82 14.82 14.82 0 +0.00(+0.00%)
Oct 22, 2019 15.00 15.00 14.82 14.82 550 -0.18(-1.17%)
Oct 21, 2019 14.90 15.00 14.90 15.00 1,058 +0.15(+1.01%)
Oct 18, 2019 14.70 14.85 14.70 14.85 500 +0.58(+4.04%)
Oct 16, 2019 14.27 14.27 14.27 0 +0.32(+2.32%)
Oct 14, 2019 13.95 13.95 13.95 0 +0.75(+5.68%)
Oct 09, 2019 13.20 13.20 13.20 0 +0.25(+1.93%)
Oct 08, 2019 12.95 12.95 12.95 12.95 5,000 +0.00(+0.00%)
Oct 07, 2019 12.95 12.95 12.95 15 +0.00(+0.00%)
Oct 04, 2019 12.95 12.95 12.95 12.95 100 -0.99(-7.10%)
Oct 02, 2019 13.94 13.94 13.94 0 +0.00(+0.00%)
Oct 01, 2019 13.94 13.94 13.94 13.94 140 -0.05(-0.36%)
Sep 27, 2019 13.99 13.99 13.99 0 +0.44(+3.25%)
Sep 26, 2019 13.55 13.55 13.55 35 +0.00(+0.00%)
Sep 25, 2019 13.55 13.55 13.55 13.55 230 -0.45(-3.21%)
Sep 24, 2019 14.01 14.01 14.00 14.00 6,168 -0.25(-1.75%)
Sep 23, 2019 14.25 14.25 14.25 14.25 785 -0.74(-4.97%)
Sep 20, 2019 14.99 14.99 14.99 2 +0.00(+0.00%)
Sep 19, 2019 14.99 14.99 14.99 14.99 665 -0.06(-0.37%)
Sep 17, 2019 15.05 15.05 15.05 0 +0.00(+0.00%)
Sep 16, 2019 15.05 15.05 15.05 15.05 175 -0.23(-1.51%)
Sep 13, 2019 15.28 15.28 15.28 15.28 100 +0.08(+0.53%)
Sep 12, 2019 15.20 15.20 15.01 15.20 10,067 +0.45(+3.05%)
Sep 11, 2019 14.75 14.75 14.75 14.75 1,700 +0.16(+1.10%)
Sep 10, 2019 14.59 14.59 14.59 42 +0.00(+0.00%)
Sep 09, 2019 14.52 14.59 14.52 14.59 1,579 +0.44(+3.11%)
Sep 06, 2019 14.15 14.15 14.15 14.15 100 -0.02(-0.14%)
Sep 05, 2019 14.20 14.20 14.17 14.17 1,537 +0.37(+2.68%)
Aug 30, 2019 13.80 13.80 13.80 0 +0.45(+3.37%)
Aug 29, 2019 13.35 13.35 13.35 13.35 201 +0.15(+1.14%)
Aug 28, 2019 13.20 13.20 13.20 70 +0.00(+0.00%)
Aug 27, 2019 13.14 13.20 13.14 13.20 1,568 +0.12(+0.92%)
Aug 26, 2019 13.13 13.13 13.08 166 -0.05(-0.36%)
Aug 23, 2019 13.37 13.37 13.13 13.13 700 -0.25(-1.84%)
Aug 22, 2019 13.37 13.37 13.37 20 +0.00(+0.00%)
Aug 21, 2019 13.37 13.37 13.37 13.37 220 -0.17(-1.23%)
Aug 19, 2019 13.54 13.54 13.54 0 +0.21(+1.58%)
Aug 16, 2019 13.33 13.33 13.33 18 +0.00(+0.00%)
Aug 15, 2019 13.33 13.33 13.33 25 +0.00(+0.00%)
Aug 14, 2019 13.47 13.47 13.33 13.33 2,621 -0.42(-3.06%)
Aug 12, 2019 13.75 13.75 13.75 0 -0.10(-0.72%)
Aug 09, 2019 13.85 13.85 13.85 13.85 100 -0.23(-1.63%)
Aug 08, 2019 14.00 14.08 14.00 14.08 500 +0.08(+0.57%)
Aug 07, 2019 13.75 14.00 13.75 14.00 334 -0.35(-2.44%)
Aug 06, 2019 14.35 14.35 14.35 2,323 +0.00(+0.00%)
Aug 02, 2019 14.35 14.35 14.35 0 -0.50(-3.37%)
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.