Skip to main content

Volvo Ab ADR (OP: VLVLY )

25.92 -0.26 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 26.55 26.77 25.66 25.92 65,426 -0.26(-0.99%)
Apr 17, 2024 26.54 26.64 26.06 26.18 50,383 +0.36(+1.39%)
Apr 16, 2024 25.79 25.92 25.60 25.82 88,250 -0.34(-1.30%)
Apr 15, 2024 26.59 26.64 26.14 26.16 41,437 +0.14(+0.54%)
Apr 12, 2024 26.14 26.21 25.90 26.02 256,930 -0.48(-1.81%)
Apr 11, 2024 26.19 26.54 25.99 26.50 103,317 -0.65(-2.39%)
Apr 10, 2024 26.89 27.25 26.87 27.15 53,104 -0.38(-1.38%)
Apr 09, 2024 27.74 27.76 27.45 27.53 33,733 -0.20(-0.72%)
Apr 08, 2024 27.84 27.91 27.68 27.73 39,817 +0.46(+1.69%)
Apr 05, 2024 27.06 27.30 27.03 27.27 30,876 +0.24(+0.89%)
Apr 04, 2024 27.30 27.48 26.97 27.03 32,208 +0.11(+0.41%)
Apr 03, 2024 26.71 27.09 26.62 26.92 46,296 -0.29(-1.07%)
Apr 02, 2024 27.18 27.40 26.98 27.21 46,835 +0.21(+0.78%)
Apr 01, 2024 26.50 27.29 26.50 27.00 55,188 -2.17(-7.44%)
Mar 28, 2024 29.14 29.33 28.59 29.17 39,955 -0.69(-2.31%)
Mar 27, 2024 30.00 30.14 29.76 29.86 35,256 -0.14(-0.47%)
Mar 26, 2024 30.01 30.11 29.78 30.00 51,007 +0.32(+1.08%)
Mar 25, 2024 29.57 29.84 29.57 29.68 42,723 -0.06(-0.20%)
Mar 22, 2024 29.86 29.92 29.73 29.74 22,827 -0.07(-0.22%)
Mar 21, 2024 29.63 29.88 29.63 29.80 21,189 +0.21(+0.72%)
Mar 20, 2024 29.25 29.68 29.18 29.59 21,547 +0.33(+1.13%)
Mar 19, 2024 29.14 29.34 29.06 29.26 39,301 +0.04(+0.15%)
Mar 18, 2024 29.56 29.56 29.14 29.22 52,605 -0.46(-1.56%)
Mar 15, 2024 29.81 29.85 29.57 29.68 26,451 +0.29(+0.99%)
Mar 14, 2024 29.54 29.62 29.34 29.39 112,894 -0.29(-0.98%)
Mar 13, 2024 29.61 29.79 29.56 29.68 22,375 +0.14(+0.46%)
Mar 12, 2024 29.26 29.59 29.18 29.54 55,480 +0.59(+2.05%)
Mar 11, 2024 28.90 29.00 28.74 28.95 35,785 -0.10(-0.34%)
Mar 08, 2024 29.17 29.22 28.98 29.05 28,871 +0.23(+0.80%)
Mar 07, 2024 28.80 28.83 28.70 28.82 16,283 +0.28(+0.97%)
Mar 06, 2024 28.43 28.63 28.39 28.54 28,566 +0.40(+1.43%)
Mar 05, 2024 28.11 28.30 28.09 28.14 40,877 +0.21(+0.77%)
Mar 04, 2024 27.87 27.97 27.84 27.93 32,274 -0.18(-0.62%)
Mar 01, 2024 28.10 28.12 27.89 28.10 33,573 +0.59(+2.14%)
Feb 29, 2024 27.60 27.66 27.35 27.51 72,916 -0.03(-0.11%)
Feb 28, 2024 27.50 27.64 27.49 27.54 27,397 +0.32(+1.18%)
Feb 27, 2024 27.27 27.30 27.19 27.22 30,298 -0.03(-0.11%)
Feb 26, 2024 27.15 27.25 27.08 27.25 36,125 +0.09(+0.33%)
Feb 23, 2024 27.19 27.29 27.11 27.16 32,749 +0.28(+1.04%)
Feb 22, 2024 26.95 27.00 26.84 26.88 24,444 +0.28(+1.05%)
Feb 21, 2024 26.42 26.60 26.42 26.60 19,723 +0.21(+0.80%)
Feb 20, 2024 26.29 26.44 26.28 26.39 43,815 +0.68(+2.64%)
Feb 16, 2024 25.74 25.85 25.66 25.71 40,948 -0.03(-0.13%)
Feb 15, 2024 25.77 25.86 25.65 25.74 28,651 +0.50(+2.00%)
Feb 14, 2024 25.07 25.24 25.07 25.24 37,305 +0.39(+1.57%)
Feb 13, 2024 25.00 25.00 24.77 24.85 37,061 -0.37(-1.47%)
Feb 12, 2024 25.06 25.28 25.06 25.22 60,135 +0.27(+1.08%)
Feb 09, 2024 24.82 24.95 24.75 24.95 37,539 +0.06(+0.24%)
Feb 08, 2024 24.82 24.89 24.78 24.89 30,272 +0.13(+0.53%)
Feb 07, 2024 24.68 24.76 24.64 24.76 26,883 +0.27(+1.10%)
Feb 06, 2024 24.17 24.50 24.17 24.49 32,830 +0.62(+2.60%)
Feb 05, 2024 24.08 24.10 23.67 23.87 36,951 -0.68(-2.77%)
Feb 02, 2024 24.44 24.58 24.42 24.55 39,141 +0.08(+0.33%)
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.