Volvo Ab ADR (OP: VLVLY )

29.17 -0.69 (-2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.83 14.95 14.81 14.84 23,531 +0.20(+1.33%)
Oct 30, 2018 14.39 14.67 14.39 14.64 48,521 +0.24(+1.67%)
Oct 29, 2018 14.77 14.77 14.27 14.40 42,653 -0.03(-0.17%)
Oct 26, 2018 14.25 14.55 14.19 14.43 49,200 -0.19(-1.27%)
Oct 25, 2018 14.55 14.72 14.52 14.62 59,981 +0.44(+3.10%)
Oct 24, 2018 14.56 14.56 14.18 14.18 25,196 -0.62(-4.22%)
Oct 23, 2018 14.60 14.88 14.50 14.80 81,075 -0.01(-0.10%)
Oct 22, 2018 15.00 15.00 14.76 14.81 39,127 -0.05(-0.34%)
Oct 19, 2018 14.42 14.98 14.41 14.87 31,800 -0.18(-1.20%)
Oct 18, 2018 15.22 15.22 14.96 15.04 65,691 -0.12(-0.82%)
Oct 17, 2018 15.20 15.28 15.03 15.17 72,903 -0.14(-0.91%)
Oct 16, 2018 15.47 15.47 15.21 15.31 52,985 -0.60(-3.77%)
Oct 15, 2018 15.80 15.96 15.80 15.91 20,305 -0.16(-1.00%)
Oct 12, 2018 16.13 16.13 15.81 16.07 54,800 +0.00(+0.00%)
Oct 11, 2018 16.11 16.25 15.90 16.07 28,779 -0.26(-1.59%)
Oct 10, 2018 16.55 16.55 16.30 16.33 20,610 -0.61(-3.60%)
Oct 09, 2018 16.79 17.02 16.79 16.94 22,996 +0.00(+0.00%)
Oct 08, 2018 16.81 16.95 16.81 16.94 8,439 -0.14(-0.85%)
Oct 05, 2018 17.12 17.15 16.96 17.09 17,500 -0.29(-1.64%)
Oct 04, 2018 17.49 17.49 17.30 17.37 8,840 -0.41(-2.33%)
Oct 03, 2018 17.78 17.85 17.72 17.79 20,747 +0.48(+2.74%)
Oct 02, 2018 17.21 17.38 17.18 17.31 13,248 -0.23(-1.31%)
Oct 01, 2018 17.58 17.58 17.49 17.54 11,996 -0.06(-0.34%)
Sep 28, 2018 17.60 17.64 17.52 17.60 9,300 -0.18(-1.01%)
Sep 27, 2018 17.81 17.98 17.78 17.78 122,719 -0.06(-0.34%)
Sep 26, 2018 17.73 17.95 17.73 17.84 6,606 -0.15(-0.83%)
Sep 25, 2018 17.95 18.02 17.88 17.99 14,205 -0.08(-0.42%)
Sep 24, 2018 18.11 18.14 18.02 18.07 10,294 -0.05(-0.30%)
Sep 21, 2018 18.23 18.29 18.12 18.12 15,100 +0.21(+1.14%)
Sep 20, 2018 17.94 17.98 17.87 17.91 15,575 +0.55(+3.17%)
Sep 19, 2018 17.23 17.38 17.23 17.36 14,446 +0.25(+1.46%)
Sep 18, 2018 16.96 17.15 16.96 17.11 22,244 -0.08(-0.47%)
Sep 17, 2018 17.23 17.34 17.19 17.20 16,313 +0.17(+1.00%)
Sep 14, 2018 17.00 17.10 16.94 17.02 16,000 -0.18(-1.02%)
Sep 13, 2018 17.14 17.20 17.03 17.20 10,916 +0.28(+1.65%)
Sep 12, 2018 16.73 17.12 16.73 16.92 11,144 -0.09(-0.53%)
Sep 11, 2018 16.84 17.03 16.83 17.01 33,252 -0.00(-0.03%)
Sep 10, 2018 16.98 17.09 16.94 17.02 9,605 +0.21(+1.22%)
Sep 07, 2018 16.76 16.86 16.68 16.81 19,000 -0.22(-1.29%)
Sep 06, 2018 17.18 17.18 16.86 17.03 20,278 -0.09(-0.53%)
Sep 05, 2018 17.09 17.13 17.04 17.12 30,986 +0.05(+0.26%)
Sep 04, 2018 16.99 17.08 16.90 17.07 40,101 -0.14(-0.78%)
Aug 31, 2018 17.21 17.21 17.21 0 -0.22(-1.26%)
Aug 30, 2018 17.47 17.57 17.40 17.43 7,632 +0.02(+0.11%)
Aug 29, 2018 17.30 17.47 17.29 17.41 5,877 -0.00(-0.03%)
Aug 28, 2018 17.49 17.53 17.41 17.41 12,687 -0.05(-0.29%)
Aug 27, 2018 17.26 17.52 17.25 17.46 9,244 +0.41(+2.43%)
Aug 24, 2018 16.93 17.05 16.92 17.05 14,600 -0.01(-0.06%)
Aug 23, 2018 17.16 17.16 17.03 17.06 7,197 -0.03(-0.18%)
Aug 22, 2018 17.07 17.18 17.06 17.09 8,689 +0.19(+1.12%)
Aug 21, 2018 16.73 16.90 16.68 16.90 268,752 +0.57(+3.49%)
Aug 20, 2018 16.27 16.33 16.25 16.33 10,329 +0.06(+0.37%)
Aug 17, 2018 16.01 16.28 16.01 16.27 12,800 +0.39(+2.49%)
Aug 16, 2018 15.93 15.98 15.84 15.88 48,317 +0.09(+0.54%)
Aug 15, 2018 15.97 15.97 15.66 15.79 16,854 -0.49(-3.01%)
Aug 14, 2018 16.31 16.32 16.20 16.28 17,768 +0.06(+0.37%)
Aug 13, 2018 16.23 16.34 16.21 16.22 13,312 -0.15(-0.92%)
Aug 10, 2018 16.30 16.48 16.28 16.37 13,000 -0.46(-2.73%)
Aug 09, 2018 16.88 16.92 16.80 16.83 5,918 +0.00(+0.03%)
Aug 08, 2018 16.85 16.93 16.80 16.82 8,355 -0.18(-1.05%)
Aug 07, 2018 17.05 17.09 16.98 17.00 17,049 +0.17(+1.03%)
Aug 06, 2018 16.80 16.92 16.80 16.83 10,534 -0.05(-0.30%)
Aug 03, 2018 16.78 16.88 16.77 16.88 7,700 +0.21(+1.29%)
Aug 02, 2018 16.58 16.70 16.56 16.66 17,885 -0.57(-3.34%)
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.