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

Volvo Ab (OP: VOLVF )

25.46 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 2, 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 11, 2009 9.260 9.260 9.260 9.260 7,580 +0.91(+10.90%)
Sep 02, 2009 8.350 8.350 8.350 0 +0.30(+3.72%)
Aug 20, 2009 8.050 8.050 8.050 0 +0.55(+7.34%)
Aug 17, 2009 7.500 7.500 7.500 7.500 570 +0.78(+11.68%)
Jul 17, 2009 6.716 6.716 6.716 2,097 +1.18(+21.22%)
Jul 10, 2009 5.540 5.540 5.540 11,600 -0.26(-4.48%)
Jul 07, 2009 5.800 5.800 5.800 5.800 0 -0.39(-6.30%)
Jun 30, 2009 6.190 6.190 6.190 6.190 0 +0.40(+6.87%)
Jun 23, 2009 5.792 5.792 5.792 5.792 0 -0.21(-3.47%)
Jun 22, 2009 6.000 6.000 6.000 6.000 500 -0.20(-3.23%)
Jun 19, 2009 6.200 6.200 6.200 6.200 350 -0.30(-4.62%)
Jun 10, 2009 6.500 6.500 6.500 6.500 3,040 +0.45(+7.44%)
Jun 08, 2009 6.050 6.050 6.050 0 -0.25(-3.97%)
May 29, 2009 6.300 6.300 6.300 6.300 0 -0.40(-5.97%)
May 19, 2009 6.700 6.700 6.700 0 -0.96(-12.49%)
May 07, 2009 7.656 7.656 7.656 0 +0.30(+4.13%)
May 06, 2009 7.352 7.352 7.352 7.352 520 +0.93(+14.45%)
Apr 29, 2009 6.424 6.424 6.424 0 +0.14(+2.29%)
Apr 24, 2009 6.280 6.280 6.280 0 +0.46(+7.90%)
Apr 09, 2009 5.820 5.820 5.820 0 +0.47(+8.79%)
Mar 20, 2009 5.350 5.350 5.350 730 +0.45(+9.18%)
Mar 12, 2009 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 11, 2009 4.900 4.900 4.900 4.900 240 +1.10(+28.95%)
Mar 06, 2009 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 05, 2009 3.800 3.800 3.800 3.800 1,450 -0.06(-1.58%)
Mar 04, 2009 3.861 3.861 3.861 0 -0.11(-2.75%)
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%)
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.