Skip to main content

Volvo Ab ADR (OP: VLVLY )

27.20 -0.05 (-0.18%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 24.28 24.47 24.20 24.47 39,044 +0.51(+2.13%)
Jan 31, 2024 24.18 24.24 23.87 23.96 21,199 +0.02(+0.08%)
Jan 30, 2024 23.70 23.95 23.69 23.94 37,801 +0.21(+0.88%)
Jan 29, 2024 23.75 23.75 23.48 23.73 36,030 -0.48(-1.99%)
Jan 26, 2024 24.18 24.33 24.13 24.21 52,304 +0.21(+0.88%)
Jan 25, 2024 23.81 24.01 23.79 24.00 41,588 +0.17(+0.71%)
Jan 24, 2024 24.12 24.14 23.83 23.83 30,721 +0.29(+1.23%)
Jan 23, 2024 23.54 23.63 23.45 23.54 43,696 +0.18(+0.77%)
Jan 22, 2024 23.46 23.56 23.36 23.36 46,686 -0.10(-0.43%)
Jan 19, 2024 23.49 23.49 23.27 23.46 61,647 -0.13(-0.57%)
Jan 18, 2024 23.65 23.67 23.48 23.59 59,541 +0.06(+0.27%)
Jan 17, 2024 23.37 23.57 23.31 23.53 40,073 -0.09(-0.38%)
Jan 16, 2024 23.54 23.75 23.53 23.62 36,147 -0.70(-2.88%)
Jan 12, 2024 24.39 24.40 24.22 24.32 29,936 +0.15(+0.62%)
Jan 11, 2024 24.15 24.18 23.82 24.17 39,292 -0.11(-0.45%)
Jan 10, 2024 24.14 24.28 24.11 24.28 29,474 +0.17(+0.71%)
Jan 09, 2024 24.09 24.20 23.97 24.11 37,975 -0.35(-1.43%)
Jan 08, 2024 24.24 24.46 24.22 24.46 28,144 +0.22(+0.91%)
Jan 05, 2024 24.00 24.53 24.00 24.24 30,468 -0.11(-0.45%)
Jan 04, 2024 24.18 24.50 24.14 24.35 69,917 -0.44(-1.79%)
Jan 03, 2024 24.83 24.85 24.59 24.79 164,116 -0.61(-2.41%)
Jan 02, 2024 25.52 25.53 25.38 25.41 45,312 -0.54(-2.08%)
Dec 29, 2023 26.00 26.05 25.85 25.95 19,802 -0.18(-0.67%)
Dec 28, 2023 26.24 26.29 26.10 26.12 26,752 -0.21(-0.80%)
Dec 27, 2023 26.11 26.36 26.11 26.33 31,220 +0.28(+1.07%)
Dec 26, 2023 25.90 26.10 25.80 26.05 22,884 +0.12(+0.46%)
Dec 22, 2023 26.03 26.11 25.80 25.93 29,033 +0.23(+0.89%)
Dec 21, 2023 25.68 25.72 25.54 25.70 31,020 +0.25(+0.98%)
Dec 20, 2023 25.60 25.77 25.45 25.45 33,745 -0.09(-0.35%)
Dec 19, 2023 25.50 25.59 25.48 25.54 25,221 +0.15(+0.60%)
Dec 18, 2023 25.45 25.46 25.31 25.39 57,003 +0.10(+0.39%)
Dec 15, 2023 25.12 25.41 25.11 25.29 32,696 +0.15(+0.60%)
Dec 14, 2023 25.00 25.31 24.95 25.14 51,924 +0.43(+1.74%)
Dec 13, 2023 24.44 24.73 24.07 24.71 62,346 +0.35(+1.44%)
Dec 12, 2023 24.24 24.39 24.24 24.36 76,942 +0.11(+0.47%)
Dec 11, 2023 24.20 24.28 24.16 24.25 35,153 +0.11(+0.44%)
Dec 08, 2023 24.09 24.22 24.02 24.14 28,208 +0.09(+0.38%)
Dec 07, 2023 23.93 24.08 23.91 24.05 36,835 +0.12(+0.49%)
Dec 06, 2023 24.11 24.14 23.91 23.93 33,631 +0.16(+0.67%)
Dec 05, 2023 23.67 23.86 23.67 23.77 39,570 +0.34(+1.45%)
Dec 04, 2023 23.42 23.49 23.27 23.43 36,426 -0.20(-0.85%)
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.