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 28, 2022 19.32 19.79 19.10 19.79 2,282 -1.16(-5.55%)
Feb 23, 2022 20.95 679 +0.00(+0.01%)
Feb 22, 2022 20.95 20.95 20.95 20.95 531 -1.25(-5.65%)
Feb 18, 2022 22.20 0 -1.05(-4.51%)
Feb 16, 2022 23.25 2,200 +0.06(+0.26%)
Feb 15, 2022 23.19 23.19 23.19 23.19 3,355 +0.54(+2.38%)
Feb 14, 2022 22.65 22.65 22.57 22.65 714 -0.29(-1.26%)
Feb 10, 2022 22.94 0 -0.80(-3.36%)
Feb 09, 2022 23.74 23.74 23.74 23.74 2,534 +0.79(+3.45%)
Feb 08, 2022 22.81 22.95 22.71 22.95 6,858 +0.20(+0.86%)
Feb 07, 2022 22.70 22.75 22.70 22.75 6,510 +0.61(+2.73%)
Feb 04, 2022 22.14 22.14 22.14 22.14 1,079 -0.75(-3.30%)
Feb 03, 2022 22.90 22.90 22.90 22.90 184 -0.16(-0.69%)
Feb 02, 2022 23.06 23.06 23.06 23.06 944 +0.11(+0.47%)
Feb 01, 2022 22.95 22.95 22.95 22.95 104 +0.79(+3.58%)
Jan 31, 2022 22.16 22.16 22.16 22.16 2,364 +0.00(+0.00%)
Jan 28, 2022 22.49 22.49 22.00 22.16 5,800 -0.62(-2.72%)
Jan 27, 2022 22.78 22.78 22.78 22.78 2,094 -0.02(-0.07%)
Jan 26, 2022 23.05 23.20 22.80 22.80 5,447 +0.29(+1.27%)
Jan 25, 2022 22.39 22.51 22.12 22.51 3,974 +0.59(+2.68%)
Jan 24, 2022 22.20 22.38 21.92 21.92 14,090 -1.96(-8.19%)
Jan 20, 2022 23.88 0 -0.28(-1.15%)
Jan 19, 2022 24.05 24.16 24.05 24.16 25,077 +0.30(+1.28%)
Jan 18, 2022 23.75 23.90 23.70 23.85 7,445 -0.95(-3.84%)
Jan 14, 2022 24.80 0 -0.15(-0.59%)
Jan 13, 2022 24.90 25.00 24.80 24.95 2,206 +0.65(+2.67%)
Jan 11, 2022 24.30 50 +0.58(+2.43%)
Jan 10, 2022 23.72 23.72 23.72 23.72 2,872 -0.87(-3.53%)
Jan 07, 2022 23.85 24.59 23.85 24.59 4,122 +0.98(+4.15%)
Jan 06, 2022 23.23 24.34 23.23 23.61 1,429 -0.51(-2.13%)
Jan 05, 2022 24.20 24.81 24.00 24.12 631 -0.26(-1.05%)
Jan 04, 2022 24.00 24.71 24.00 24.38 6,846 +0.86(+3.66%)
Jan 03, 2022 23.21 23.52 23.21 23.52 1,066 +0.63(+2.74%)
Dec 31, 2021 23.38 23.38 22.89 22.89 7,206 -0.23(-1.00%)
Dec 30, 2021 23.12 23.12 23.12 23.12 778 -0.01(-0.05%)
Dec 28, 2021 23.14 23.14 23.14 15 +0.04(+0.18%)
Dec 27, 2021 22.38 23.09 22.38 23.09 1,324 +0.43(+1.91%)
Dec 23, 2021 22.65 22.66 22.65 22.66 398 +0.35(+1.57%)
Dec 22, 2021 22.05 22.31 22.05 22.31 14,846 +0.46(+2.12%)
Dec 21, 2021 22.18 22.18 21.68 21.85 2,262 -0.05(-0.24%)
Dec 20, 2021 21.46 21.90 21.41 21.90 1,802 +0.32(+1.47%)
Dec 17, 2021 21.75 21.75 21.58 21.58 1,363 -0.19(-0.88%)
Dec 16, 2021 22.07 22.07 21.77 21.77 1,506 -0.08(-0.34%)
Dec 15, 2021 21.40 21.85 21.40 21.85 1,519 +0.02(+0.09%)
Dec 14, 2021 21.64 21.83 21.55 21.83 2,508 -0.10(-0.43%)
Dec 13, 2021 21.95 21.95 21.93 21.93 1,021 -0.18(-0.84%)
Dec 10, 2021 22.13 22.13 22.11 22.11 2,129 -0.48(-2.12%)
Dec 09, 2021 22.35 22.59 22.29 22.59 9,196 +0.08(+0.35%)
Dec 08, 2021 22.78 22.78 22.51 22.51 661 -0.02(-0.09%)
Dec 07, 2021 22.45 22.73 22.45 22.53 34,924 +0.54(+2.44%)
Dec 06, 2021 22.00 22.00 21.89 21.99 3,211 +0.34(+1.58%)
Dec 03, 2021 21.70 21.91 21.65 21.65 8,570 -0.55(-2.48%)
Dec 02, 2021 22.32 22.32 22.20 22.20 10,171 +0.20(+0.91%)
Dec 01, 2021 22.63 22.63 22.00 22.00 1,354 +0.48(+2.21%)
Nov 30, 2021 21.51 21.81 21.51 21.52 1,009 -0.07(-0.30%)
Nov 29, 2021 22.03 22.17 21.58 21.59 32,823 -0.34(-1.56%)
Nov 26, 2021 21.93 22.00 21.93 21.93 482 -0.67(-2.95%)
Nov 24, 2021 22.60 22.60 22.60 22.60 1,734 -0.36(-1.57%)
Nov 23, 2021 23.13 23.13 22.95 22.96 3,306 -0.53(-2.26%)
Nov 22, 2021 23.45 23.49 23.45 23.49 605 -0.03(-0.13%)
Nov 19, 2021 23.58 23.58 23.52 23.52 2,369 -0.23(-0.97%)
Nov 18, 2021 23.94 23.95 23.75 23.75 5,409 -0.04(-0.17%)
Nov 17, 2021 23.79 23.79 23.79 23.79 307 +0.07(+0.30%)
Nov 16, 2021 23.97 24.00 23.71 23.72 7,982 +0.02(+0.08%)
Nov 15, 2021 23.65 23.79 23.65 23.70 1,622 -0.07(-0.29%)
Nov 11, 2021 23.77 23.77 23.77 2,770 -0.15(-0.63%)
Nov 09, 2021 24.02 24.02 23.92 23.92 3,758 +0.00(+0.01%)
Nov 08, 2021 23.77 24.10 23.77 23.92 1,610 -0.13(-0.56%)
Nov 05, 2021 23.80 24.11 23.80 24.05 5,630 +0.20(+0.85%)
Nov 04, 2021 23.85 23.85 23.85 23.85 592 +0.10(+0.42%)
Nov 03, 2021 23.66 23.85 23.66 23.75 4,402 -0.01(-0.04%)
Nov 02, 2021 23.50 23.76 23.50 23.76 1,147 +0.30(+1.28%)
Oct 29, 2021 23.37 23.46 23.46 23.46 13,990 -0.09(-0.38%)
Oct 28, 2021 23.55 23.55 23.24 23.55 3,277 +0.50(+2.17%)
Oct 27, 2021 23.05 23.05 23.05 23.05 358 +0.05(+0.22%)
Oct 26, 2021 23.18 23.00 2,467 -0.20(-0.86%)
Oct 25, 2021 23.05 23.20 23.05 23.20 2,267 -0.46(-1.96%)
Oct 22, 2021 23.97 23.97 23.66 23.66 1,173 +0.34(+1.46%)
Oct 21, 2021 23.32 23.32 23.32 23.32 2,615 -0.02(-0.10%)
Oct 20, 2021 23.44 23.44 23.35 23.35 20,760 +0.05(+0.21%)
Oct 19, 2021 23.30 23.30 23.30 23.30 10,117 +0.00(+0.00%)
Oct 18, 2021 23.32 23.32 23.23 23.30 2,676 +0.18(+0.78%)
Oct 15, 2021 23.12 23.12 23.12 23.12 4,631 +0.32(+1.40%)
Oct 14, 2021 22.79 22.80 22.79 22.80 2,227 +0.06(+0.26%)
Oct 13, 2021 22.74 22.74 22.74 22.74 225 +0.28(+1.26%)
Oct 11, 2021 22.46 22.46 22.46 7,758 -0.28(-1.22%)
Oct 07, 2021 22.74 22.74 22.74 5 +0.72(+3.27%)
Oct 06, 2021 22.27 22.27 22.02 22.02 12,081 -0.58(-2.58%)
Oct 05, 2021 22.60 22.60 22.60 22.60 751 -0.16(-0.70%)
Oct 04, 2021 22.50 22.76 22.50 22.76 1,057 +0.26(+1.14%)
Oct 01, 2021 22.50 22.50 22.50 22.50 2,958 -0.39(-1.69%)
Sep 30, 2021 22.43 22.89 22.43 22.89 1,090 +0.46(+2.03%)
Sep 28, 2021 22.43 22.43 22.43 84 -0.40(-1.75%)
Sep 27, 2021 22.20 22.88 22.20 22.84 3,927 +0.73(+3.33%)
Sep 24, 2021 22.76 22.76 22.10 22.10 1,453 -0.95(-4.12%)
Sep 23, 2021 22.50 23.05 22.50 23.05 1,721 +1.85(+8.73%)
Sep 21, 2021 21.20 21.20 21.20 102 -0.88(-3.99%)
Sep 17, 2021 22.08 22.08 22.08 98 -0.22(-0.98%)
Sep 16, 2021 22.32 22.34 22.30 22.30 713 +0.21(+0.93%)
Sep 15, 2021 22.10 22.10 22.09 22.09 457 -0.21(-0.92%)
Sep 14, 2021 22.30 22.30 22.30 22.30 1,019 -0.07(-0.31%)
Sep 13, 2021 22.20 22.37 22.20 22.37 20,378 -0.61(-2.65%)
Sep 03, 2021 22.98 22.98 22.98 51 +0.31(+1.37%)
Sep 02, 2021 22.80 22.80 22.22 22.67 810 +0.07(+0.31%)
Sep 01, 2021 22.75 22.98 22.60 22.60 4,417 -0.15(-0.66%)
Aug 31, 2021 22.74 22.80 22.74 22.75 1,110 +0.25(+1.11%)
Aug 30, 2021 22.97 22.97 22.50 22.50 2,254 -0.31(-1.36%)
Aug 27, 2021 22.81 22.81 22.81 22.81 19,629 +0.21(+0.93%)
Aug 26, 2021 22.75 22.75 22.60 22.60 121,639 -0.13(-0.59%)
Aug 25, 2021 22.52 22.73 22.50 22.73 5,598 +0.43(+1.95%)
Aug 24, 2021 22.30 22.48 22.30 22.30 345 -0.07(-0.31%)
Aug 23, 2021 22.38 22.38 21.65 22.37 3,000 +0.37(+1.68%)
Aug 19, 2021 22.00 22.00 22.00 20 -0.57(-2.53%)
Aug 18, 2021 22.46 22.83 22.46 22.57 4,432 -0.70(-3.01%)
Aug 17, 2021 23.25 23.27 23.25 23.27 726 +0.02(+0.09%)
Aug 16, 2021 23.25 23.25 23.25 23.25 1,052 -0.25(-1.06%)
Aug 13, 2021 23.45 23.50 23.35 23.50 321 +0.05(+0.21%)
Aug 12, 2021 23.35 23.45 23.26 23.45 6,523 +0.74(+3.25%)
Aug 11, 2021 23.75 23.75 22.71 22.71 15,557 -0.88(-3.73%)
Aug 10, 2021 23.59 23.59 23.59 23.59 507 +1.09(+4.84%)
Aug 09, 2021 23.16 23.16 22.50 22.50 2,065 -1.10(-4.66%)
Aug 06, 2021 23.40 23.60 23.40 23.60 3,310 +0.40(+1.72%)
Aug 05, 2021 23.69 23.69 23.20 23.20 610 -0.40(-1.69%)
Aug 03, 2021 23.60 23.60 23.60 0 -0.28(-1.17%)
Aug 02, 2021 24.00 24.49 23.88 23.88 810 +0.11(+0.48%)
Jul 29, 2021 23.77 23.77 23.77 34 +0.22(+0.93%)
Jul 28, 2021 23.80 23.80 23.45 23.55 3,041 +0.29(+1.27%)
Jul 27, 2021 23.25 23.25 23.25 23.25 5,031 -0.77(-3.23%)
Jul 26, 2021 24.11 24.11 24.00 24.02 1,028 +0.53(+2.26%)
Jul 22, 2021 23.50 23.50 23.50 111 +0.02(+0.09%)
Jul 21, 2021 23.30 23.48 23.30 23.48 4,550 +0.62(+2.74%)
Jul 20, 2021 22.50 22.85 22.50 22.85 1,883 -0.45(-1.93%)
Jul 19, 2021 23.30 23.55 23.30 23.30 1,225 -0.70(-2.92%)
Jul 16, 2021 24.35 24.35 24.00 24.00 2,062 -0.79(-3.19%)
Jul 15, 2021 24.55 24.84 24.55 24.79 2,239 -0.01(-0.04%)
Jul 14, 2021 24.85 24.85 24.70 24.80 1,803 +0.59(+2.44%)
Jul 13, 2021 24.80 24.80 24.21 24.21 1,353 -0.28(-1.14%)
Jul 09, 2021 24.49 24.49 24.49 125 +0.29(+1.20%)
Jul 08, 2021 24.20 24.32 24.20 24.20 626 -0.94(-3.74%)
Jul 07, 2021 24.28 25.14 24.28 25.14 736 +0.54(+2.20%)
Jul 06, 2021 24.60 24.60 24.25 24.60 1,650 +0.40(+1.65%)
Jul 02, 2021 24.20 24.20 24.20 24.20 345 -0.28(-1.14%)
Jul 01, 2021 24.48 24.48 24.48 24.48 1,003 +0.05(+0.20%)
Jun 30, 2021 24.40 24.43 24.02 24.43 955 -1.07(-4.20%)
Jun 29, 2021 25.22 25.94 25.22 25.50 12,919 +0.58(+2.32%)
Jun 28, 2021 25.65 25.65 24.92 24.92 2,036 -1.23(-4.69%)
Jun 25, 2021 26.15 26.15 26.15 26.15 102 +1.00(+3.98%)
Jun 24, 2021 25.75 25.75 25.15 25.15 654 -0.32(-1.26%)
Jun 23, 2021 26.20 26.20 25.47 25.47 548 -0.53(-2.04%)
Jun 22, 2021 26.00 26.00 26.00 26.00 5,940 +0.00(+0.00%)
Jun 21, 2021 26.00 26.00 26.00 26.00 162 +0.00(+0.00%)
Jun 18, 2021 26.00 26.00 26.00 26.00 126 -0.70(-2.62%)
Jun 16, 2021 26.70 26.70 26.70 0 -0.55(-2.02%)
Jun 15, 2021 27.25 27.25 27.25 27.25 208 +0.09(+0.33%)
Jun 14, 2021 27.16 27.16 27.16 27.16 13,193 -0.21(-0.79%)
Jun 11, 2021 27.38 27.38 27.38 27.38 193 +0.12(+0.46%)
Jun 10, 2021 27.25 27.25 27.25 27.25 1,610 -0.03(-0.11%)
Jun 09, 2021 27.28 27.28 27.28 27.28 126 +0.18(+0.66%)
Jun 08, 2021 27.10 27.10 27.10 27.10 143 -0.38(-1.36%)
Jun 07, 2021 27.50 27.99 27.48 27.48 2,810 -0.20(-0.73%)
Jun 04, 2021 27.68 27.68 27.68 27.68 24,920 -0.12(-0.45%)
Jun 03, 2021 27.80 27.80 27.80 27.80 595 +0.23(+0.82%)
Jun 02, 2021 27.15 27.57 27.15 27.57 498 -0.38(-1.34%)
Jun 01, 2021 26.85 27.95 26.55 27.95 2,956 +1.45(+5.47%)
May 27, 2021 26.50 26.50 26.50 19 +1.49(+5.95%)
May 26, 2021 25.70 25.70 25.01 25.01 680 -0.20(-0.81%)
May 25, 2021 25.87 25.87 25.21 25.21 1,375 -0.48(-1.89%)
May 21, 2021 25.70 25.70 25.70 33 +0.59(+2.35%)
May 20, 2021 26.83 26.83 25.11 25.11 1,311 +0.11(+0.44%)
May 19, 2021 25.00 25.00 25.00 25.00 303 -1.60(-6.02%)
May 14, 2021 26.60 26.60 26.60 20 +1.50(+5.98%)
May 13, 2021 25.10 25.10 25.10 25.10 245 -0.92(-3.54%)
May 12, 2021 26.02 26.02 26.02 26.02 232 -0.03(-0.11%)
May 11, 2021 26.05 26.05 26.05 26.05 401 -0.03(-0.12%)
May 10, 2021 26.36 26.36 26.08 26.08 2,603 +0.18(+0.71%)
May 07, 2021 25.89 25.89 25.89 25.89 145 +0.45(+1.79%)
May 06, 2021 25.27 25.44 25.16 25.44 1,246 +0.01(+0.04%)
May 05, 2021 25.43 25.43 25.43 25.43 5,198 +1.72(+7.25%)
May 04, 2021 23.71 23.71 23.71 23.71 570 -1.11(-4.47%)
May 03, 2021 24.65 24.89 24.65 24.82 811 +0.16(+0.63%)
Apr 30, 2021 24.66 24.66 24.66 76 +0.00(+0.00%)
Apr 29, 2021 24.66 24.66 24.66 24.66 1,805 -0.59(-2.32%)
Apr 28, 2021 25.10 25.25 25.10 25.25 12,882 +0.35(+1.41%)
Apr 27, 2021 24.90 24.90 24.90 34 +0.00(+0.00%)
Apr 26, 2021 24.90 24.90 24.90 114 +0.00(+0.00%)
Apr 23, 2021 24.90 24.90 24.90 117 +0.00(+0.00%)
Apr 22, 2021 25.02 25.02 24.90 24.90 863 +0.80(+3.32%)
Apr 21, 2021 24.00 24.10 24.00 24.10 611 -0.13(-0.54%)
Apr 20, 2021 24.71 24.71 24.23 24.23 695 -1.47(-5.72%)
Apr 19, 2021 25.70 25.70 25.70 179 +0.00(+0.00%)
Apr 16, 2021 25.25 25.70 25.25 25.70 1,000 +0.74(+2.96%)
Apr 15, 2021 24.74 24.96 24.74 24.96 535 +0.56(+2.30%)
Apr 14, 2021 24.25 24.40 24.18 24.40 832 -0.03(-0.12%)
Apr 13, 2021 24.50 24.50 24.43 24.43 660 +0.28(+1.16%)
Apr 12, 2021 24.06 24.30 24.06 24.15 1,015 -0.71(-2.86%)
Apr 09, 2021 24.86 24.86 24.86 24.86 400 +0.11(+0.44%)
Apr 08, 2021 24.75 24.75 24.75 24.75 102 +0.70(+2.91%)
Apr 07, 2021 24.50 24.50 24.05 24.05 823 -0.50(-2.04%)
Apr 06, 2021 24.60 24.60 24.45 24.55 3,004 -0.06(-0.26%)
Apr 05, 2021 23.50 24.61 23.50 24.61 1,039 +0.13(+0.52%)
Apr 01, 2021 24.00 24.57 24.00 24.49 700 -1.31(-5.09%)
Mar 31, 2021 25.05 25.80 25.05 25.80 2,999 +0.38(+1.47%)
Mar 30, 2021 25.65 25.65 25.43 25.43 1,356 -0.36(-1.40%)
Mar 29, 2021 25.79 25.79 25.79 25.79 337 -0.86(-3.25%)
Mar 26, 2021 26.40 26.65 26.40 26.65 4,100 +0.15(+0.57%)
Mar 25, 2021 26.50 26.50 26.50 38 +0.00(+0.00%)
Mar 24, 2021 26.18 26.50 26.18 26.50 3,249 +1.00(+3.92%)
Mar 23, 2021 25.60 25.60 25.45 25.50 2,505 -1.66(-6.11%)
Mar 22, 2021 27.16 27.16 27.16 27.16 210 -0.09(-0.33%)
Mar 19, 2021 27.25 27.25 27.25 27.25 400 -0.50(-1.78%)
Mar 17, 2021 27.75 27.75 27.75 0 -0.13(-0.48%)
Mar 16, 2021 27.88 28.00 27.88 27.88 245 -0.02(-0.07%)
Mar 15, 2021 27.58 27.90 27.58 27.90 1,395 +0.31(+1.11%)
Mar 12, 2021 27.50 27.71 27.50 27.59 600 -0.29(-1.03%)
Mar 11, 2021 27.98 27.98 27.85 27.88 1,128 -0.12(-0.43%)
Mar 10, 2021 27.82 28.00 27.67 28.00 3,847 +1.55(+5.86%)
Mar 09, 2021 26.45 26.45 26.45 126 +0.00(+0.00%)
Mar 08, 2021 26.45 26.55 26.45 26.45 849 -0.15(-0.56%)
Mar 05, 2021 26.36 26.60 26.36 26.60 1,200 +0.05(+0.20%)
Mar 04, 2021 26.67 26.67 26.39 26.55 1,502 -0.25(-0.94%)
Mar 03, 2021 26.80 26.80 26.80 26.80 425 -0.21(-0.78%)
Mar 02, 2021 26.35 27.01 26.35 27.01 6,030 +0.91(+3.49%)
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.