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 30, 2022 13.84 14.18 13.84 14.18 779 +0.51(+3.73%)
Sep 29, 2022 13.81 14.11 13.67 13.67 18,955 -0.16(-1.14%)
Sep 28, 2022 13.70 13.90 13.70 13.83 478 -0.47(-3.30%)
Sep 27, 2022 13.84 14.30 13.84 14.30 410 +0.63(+4.61%)
Sep 26, 2022 14.00 14.28 13.67 13.67 10,339 -0.48(-3.39%)
Sep 23, 2022 14.04 14.41 14.04 14.15 3,925 -0.30(-2.08%)
Sep 22, 2022 14.45 14.45 14.45 14.45 92,391 -0.55(-3.67%)
Sep 21, 2022 15.00 15.00 15.00 15.00 101 +0.00(+0.00%)
Sep 19, 2022 15.00 1 -0.21(-1.40%)
Sep 16, 2022 15.21 15.21 15.21 15.21 169 -0.54(-3.41%)
Sep 14, 2022 15.75 31 -0.32(-2.02%)
Sep 13, 2022 15.86 16.07 15.86 16.07 1,147 -0.14(-0.85%)
Sep 12, 2022 16.21 16.21 16.21 16.21 618 +0.29(+1.81%)
Sep 09, 2022 15.50 15.93 15.50 15.93 1,109 +0.67(+4.39%)
Sep 08, 2022 15.40 15.40 15.26 15.26 10,829 +0.16(+1.03%)
Sep 07, 2022 15.10 15.10 15.10 15.10 432 -0.22(-1.47%)
Sep 06, 2022 15.32 15.54 15.11 15.32 1,553 +0.18(+1.17%)
Sep 01, 2022 15.15 4,071 -0.98(-6.06%)
Aug 30, 2022 16.12 1 +0.45(+2.87%)
Aug 29, 2022 15.68 16.25 15.68 15.68 566 -0.38(-2.34%)
Aug 26, 2022 16.05 16.05 16.05 16.05 186 -0.30(-1.83%)
Aug 25, 2022 16.12 16.35 16.12 16.35 1,278 +0.03(+0.15%)
Aug 23, 2022 16.32 68 +0.35(+2.22%)
Aug 22, 2022 16.45 16.45 15.97 15.97 11,694 -1.03(-6.06%)
Aug 19, 2022 17.02 17.02 17.00 17.00 1,590 -0.32(-1.85%)
Aug 18, 2022 17.32 17.32 17.32 17.32 200 -0.08(-0.46%)
Aug 17, 2022 17.60 17.60 17.40 17.40 1,048 -0.13(-0.76%)
Aug 16, 2022 17.53 17.53 17.53 17.53 464 -0.52(-2.87%)
Aug 15, 2022 18.05 18.05 18.05 18.05 314 +0.50(+2.85%)
Aug 12, 2022 18.01 18.26 17.55 17.55 1,061 -0.62(-3.44%)
Aug 11, 2022 18.41 18.41 17.94 18.18 724 +0.34(+1.93%)
Aug 10, 2022 18.56 18.56 17.83 17.83 1,540 -0.22(-1.22%)
Aug 09, 2022 17.82 18.05 17.82 18.05 10,047 +0.58(+3.31%)
Aug 05, 2022 17.47 219 -0.28(-1.59%)
Aug 04, 2022 17.75 17.75 17.75 17.75 413 +0.27(+1.52%)
Aug 03, 2022 17.61 17.61 17.49 17.49 1,475 +0.01(+0.06%)
Aug 02, 2022 17.48 17.48 17.48 17.48 112 -0.39(-2.18%)
Aug 01, 2022 17.84 17.87 17.55 17.87 1,503 +0.00(+0.00%)
Jul 29, 2022 17.93 18.09 17.87 17.87 1,389 +0.61(+3.50%)
Jul 28, 2022 17.27 17.27 17.27 17.27 406 +0.29(+1.71%)
Jul 27, 2022 16.98 16.98 16.98 16.98 244 -0.09(-0.56%)
Jul 25, 2022 17.07 65,051 -0.52(-2.96%)
Jul 22, 2022 17.25 17.59 17.25 17.59 1,649 +0.63(+3.70%)
Jul 21, 2022 16.96 16.96 16.96 16.96 114 -0.35(-2.02%)
Jul 20, 2022 16.94 17.31 16.94 17.31 1,683 +0.72(+4.36%)
Jul 19, 2022 16.59 16.59 16.59 16.59 270 -0.00(-0.01%)
Jul 18, 2022 16.59 16.59 16.59 16.59 568 +0.95(+6.10%)
Jul 15, 2022 15.50 15.74 15.50 15.64 400 +0.41(+2.68%)
Jul 14, 2022 15.23 15.23 15.19 15.23 365 -0.58(-3.67%)
Jul 12, 2022 15.81 4,102 +0.53(+3.43%)
Jul 11, 2022 15.29 15.29 15.29 15.29 339 -0.79(-4.91%)
Jul 08, 2022 16.05 16.07 16.00 16.07 15,144 +0.31(+1.98%)
Jul 07, 2022 15.71 15.76 15.57 15.76 752 +0.91(+6.14%)
Jul 06, 2022 14.85 14.85 14.85 14.85 1,000 +0.01(+0.05%)
Jul 05, 2022 14.84 15.12 14.84 14.84 451 -0.91(-5.76%)
Jul 01, 2022 15.41 15.75 15.34 15.75 1,551 -0.05(-0.32%)
Jun 30, 2022 15.80 15.80 15.80 15.80 25,202 -0.34(-2.11%)
Jun 29, 2022 16.14 16.14 16.14 16.14 10,399 -0.06(-0.37%)
Jun 28, 2022 16.20 16.70 16.20 16.20 3,427 -0.44(-2.63%)
Jun 27, 2022 16.69 16.69 16.55 16.64 17,686 +1.54(+10.18%)
Jun 24, 2022 15.97 16.04 15.10 15.10 9,590 -0.74(-4.64%)
Jun 23, 2022 16.00 16.00 15.60 15.84 954 -0.31(-1.95%)
Jun 22, 2022 16.40 16.40 15.83 16.15 15,952 -0.90(-5.28%)
Jun 21, 2022 17.05 17.05 17.05 17.05 417 +1.15(+7.23%)
Jun 17, 2022 16.11 16.11 15.90 15.90 8,698 -0.35(-2.15%)
Jun 16, 2022 16.15 16.25 16.15 16.25 473 -0.06(-0.39%)
Jun 15, 2022 16.31 16.31 16.31 16.31 3,275 +0.11(+0.70%)
Jun 14, 2022 16.20 16.20 16.20 16.20 186 -0.20(-1.19%)
Jun 13, 2022 16.39 16.88 16.21 16.39 3,845 -0.94(-5.42%)
Jun 10, 2022 17.34 17.70 16.72 17.34 12,277 -0.34(-1.92%)
Jun 09, 2022 17.66 17.68 17.66 17.68 652 -0.60(-3.28%)
Jun 07, 2022 18.27 29 -0.32(-1.73%)
Jun 06, 2022 18.60 18.60 18.60 18.60 186 +0.34(+1.85%)
Jun 03, 2022 18.48 18.48 18.26 18.26 7,423 +0.81(+4.64%)
May 31, 2022 17.45 4,951 -0.09(-0.51%)
May 27, 2022 17.59 17.59 17.42 17.54 2,585 +0.78(+4.65%)
May 26, 2022 16.63 17.35 16.46 16.76 8,795 -0.06(-0.37%)
May 25, 2022 17.13 17.13 16.81 16.82 5,896 -0.29(-1.68%)
May 24, 2022 17.11 17.11 17.11 17.11 1,700 +0.41(+2.47%)
May 23, 2022 16.70 16.70 16.70 16.70 9,777 +0.38(+2.31%)
May 20, 2022 17.01 17.01 16.30 16.32 2,273 -0.18(-1.09%)
May 19, 2022 16.80 16.80 16.50 16.50 324 +0.05(+0.30%)
May 18, 2022 16.45 16.45 16.45 16.45 213 +0.70(+4.44%)
May 16, 2022 15.75 0 -0.45(-2.78%)
May 13, 2022 16.27 16.27 16.20 16.20 1,564 +0.77(+4.97%)
May 12, 2022 15.43 15.43 15.43 15.43 360 -0.03(-0.18%)
May 11, 2022 15.59 15.59 15.46 15.46 28,548 -0.04(-0.26%)
May 10, 2022 15.50 15.50 15.50 15.50 3,139 +0.30(+1.97%)
May 09, 2022 15.37 15.37 15.20 15.20 1,498 -0.59(-3.75%)
May 06, 2022 15.95 15.95 15.70 15.79 18,274 +0.03(+0.21%)
May 05, 2022 15.45 15.90 15.45 15.76 6,612 -0.01(-0.06%)
May 04, 2022 15.77 15.77 15.77 15.77 311 -0.14(-0.86%)
May 03, 2022 15.99 15.99 15.91 15.91 2,137 -0.09(-0.58%)
May 02, 2022 16.00 16.00 15.98 16.00 1,406 -0.25(-1.54%)
Apr 29, 2022 16.18 16.26 16.18 16.25 1,140 +0.31(+1.98%)
Apr 28, 2022 15.94 15.94 15.94 15.94 811 +0.07(+0.44%)
Apr 27, 2022 15.96 16.00 15.87 15.87 11,823 -0.13(-0.81%)
Apr 26, 2022 16.39 16.39 15.99 15.99 284 -0.54(-3.28%)
Apr 25, 2022 16.44 16.90 16.24 16.54 15,274 -0.70(-4.07%)
Apr 22, 2022 17.24 17.24 17.20 17.24 2,748 +0.04(+0.23%)
Apr 21, 2022 17.52 17.88 17.20 17.20 1,905 +0.47(+2.81%)
Apr 20, 2022 17.04 17.04 16.73 16.73 626 +0.13(+0.78%)
Apr 19, 2022 16.20 16.60 16.20 16.60 1,449 +0.30(+1.84%)
Apr 18, 2022 16.24 16.50 15.90 16.30 2,094 +0.05(+0.32%)
Apr 14, 2022 16.18 16.25 15.89 16.25 4,198 +0.03(+0.20%)
Apr 13, 2022 16.26 16.26 16.21 16.21 6,798 -0.08(-0.48%)
Apr 12, 2022 16.50 16.50 16.29 16.29 1,042 -0.11(-0.69%)
Apr 11, 2022 16.25 16.41 16.25 16.41 1,542 -0.45(-2.70%)
Apr 08, 2022 16.86 16.86 16.86 16.86 10,639 -0.03(-0.18%)
Apr 07, 2022 16.71 16.89 16.41 16.89 1,402 -0.88(-4.93%)
Apr 06, 2022 17.77 17.77 17.77 17.77 656 -0.38(-2.12%)
Apr 05, 2022 18.35 18.35 18.00 18.15 13,194 -0.18(-1.00%)
Apr 04, 2022 18.33 18.50 18.33 18.33 19,965 -0.21(-1.11%)
Apr 01, 2022 18.54 18.54 18.54 18.54 412 -0.16(-0.86%)
Mar 31, 2022 18.70 19.15 18.70 18.70 1,064 -0.51(-2.66%)
Mar 30, 2022 19.45 19.45 19.21 19.21 305 -0.65(-3.29%)
Mar 29, 2022 19.60 19.86 19.60 19.86 3,289 +0.82(+4.31%)
Mar 28, 2022 19.04 19.05 19.04 19.04 310 +0.03(+0.16%)
Mar 25, 2022 19.25 19.25 19.01 19.01 2,125 -0.21(-1.12%)
Mar 24, 2022 19.50 19.50 19.23 19.23 11,253 +0.38(+2.02%)
Mar 23, 2022 18.80 19.08 18.80 18.84 2,946 -0.55(-2.86%)
Mar 22, 2022 19.45 19.45 19.30 19.40 7,226 +0.10(+0.52%)
Mar 21, 2022 19.30 19.30 19.30 19.30 617 +0.10(+0.49%)
Mar 17, 2022 19.20 75 -0.06(-0.32%)
Mar 16, 2022 19.07 19.30 19.07 19.27 1,937 +1.65(+9.35%)
Mar 15, 2022 18.00 18.25 17.62 17.62 2,490 -0.25(-1.41%)
Mar 14, 2022 18.32 18.32 17.87 17.87 7,644 +0.42(+2.42%)
Mar 11, 2022 17.45 17.45 17.45 17.45 12,269 -0.10(-0.57%)
Mar 10, 2022 17.50 17.55 17.35 17.55 1,578 -0.38(-2.12%)
Mar 09, 2022 17.33 17.93 17.33 17.93 3,623 +1.43(+8.67%)
Mar 08, 2022 16.50 16.50 16.50 16.50 11,884 +0.56(+3.53%)
Mar 07, 2022 16.53 16.53 15.94 15.94 20,641 -0.81(-4.85%)
Mar 04, 2022 16.83 17.00 16.51 16.75 1,730 -1.30(-7.20%)
Mar 03, 2022 18.55 18.55 17.16 18.05 1,067 -0.05(-0.30%)
Mar 02, 2022 17.97 18.18 17.85 18.11 3,412 -0.64(-3.44%)
Mar 01, 2022 18.75 18.76 18.75 18.75 897 -1.04(-5.24%)
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%)
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.