Skip to main content

Volvo Ab ADR (OP: VLVLY )

25.64 -0.29 (-1.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 25.76 25.76 25.57 25.64 40,389 -0.29(-1.12%)
Jul 16, 2024 25.62 26.01 25.62 25.93 47,570 +0.31(+1.21%)
Jul 15, 2024 25.75 25.82 25.60 25.62 39,646 -0.46(-1.75%)
Jul 12, 2024 25.83 26.22 25.83 26.08 42,798 +0.52(+2.02%)
Jul 11, 2024 25.60 25.70 25.56 25.56 87,037 +0.29(+1.15%)
Jul 10, 2024 25.13 25.27 25.11 25.27 90,489 +0.36(+1.42%)
Jul 09, 2024 24.82 24.97 24.79 24.91 41,778 -0.23(-0.93%)
Jul 08, 2024 25.15 25.24 25.08 25.15 47,657 -0.32(-1.26%)
Jul 05, 2024 25.64 25.64 25.26 25.47 53,877 -0.02(-0.06%)
Jul 03, 2024 25.39 25.61 25.39 25.48 68,743 +0.36(+1.41%)
Jul 02, 2024 25.09 25.22 24.96 25.13 68,315 -0.58(-2.26%)
Jul 01, 2024 25.88 25.91 25.55 25.71 64,161 +0.22(+0.86%)
Jun 28, 2024 25.44 25.54 25.41 25.49 55,739 +0.37(+1.47%)
Jun 27, 2024 25.20 25.27 25.07 25.12 25,328 -0.22(-0.87%)
Jun 26, 2024 25.14 25.42 25.13 25.34 49,801 -0.16(-0.63%)
Jun 25, 2024 25.40 25.56 25.40 25.50 78,638 -0.22(-0.86%)
Jun 24, 2024 25.67 25.95 25.67 25.72 68,194 +0.24(+0.94%)
Jun 21, 2024 24.88 26.45 24.88 25.48 50,282 +0.00(+0.00%)
Jun 20, 2024 25.55 25.65 25.44 25.48 54,840 +0.10(+0.39%)
Jun 18, 2024 25.03 25.41 25.03 25.38 61,570 +0.15(+0.59%)
Jun 17, 2024 25.02 25.26 24.92 25.23 54,970 +0.25(+1.00%)
Jun 14, 2024 24.99 24.99 24.80 24.98 71,171 -0.65(-2.54%)
Jun 13, 2024 26.07 26.07 25.49 25.63 62,810 -0.73(-2.77%)
Jun 12, 2024 26.62 26.72 26.30 26.36 44,227 +0.55(+2.12%)
Jun 11, 2024 25.75 25.89 25.61 25.81 61,240 -0.19(-0.72%)
Jun 10, 2024 25.64 26.02 25.60 26.00 36,595 -0.06(-0.23%)
Jun 07, 2024 25.96 26.26 25.95 26.06 42,130 -1.52(-5.51%)
Jun 06, 2024 27.63 27.63 27.44 27.58 35,346 -0.03(-0.11%)
Jun 05, 2024 27.48 27.61 27.29 27.61 65,330 +0.92(+3.44%)
Jun 04, 2024 26.61 26.75 26.56 26.69 64,027 -0.62(-2.26%)
Jun 03, 2024 27.39 27.45 27.16 27.31 41,503 +0.41(+1.52%)
May 31, 2024 26.83 26.90 26.65 26.90 55,233 +0.13(+0.49%)
May 30, 2024 26.59 26.86 26.56 26.77 39,150 +0.40(+1.52%)
May 29, 2024 26.42 26.57 26.34 26.37 35,220 -0.46(-1.73%)
May 28, 2024 26.96 26.98 26.78 26.84 33,379 +0.05(+0.21%)
May 24, 2024 26.76 26.88 26.73 26.78 36,616 +0.32(+1.21%)
May 23, 2024 26.63 26.65 26.45 26.46 29,154 +0.01(+0.04%)
May 22, 2024 26.58 26.63 26.41 26.45 25,593 -0.13(-0.49%)
May 21, 2024 26.65 26.70 26.55 26.58 29,505 -0.22(-0.82%)
May 20, 2024 26.78 26.84 26.74 26.80 31,451 +0.32(+1.21%)
May 17, 2024 26.25 26.55 26.24 26.48 30,510 +0.08(+0.30%)
May 16, 2024 26.63 26.63 26.37 26.40 33,583 -0.48(-1.79%)
May 15, 2024 26.62 26.88 26.58 26.88 35,258 +0.61(+2.32%)
May 14, 2024 26.07 26.28 26.05 26.27 29,184 +0.22(+0.84%)
May 13, 2024 26.02 26.14 25.99 26.05 37,116 +0.00(+0.00%)
May 10, 2024 26.06 26.10 25.90 26.05 38,528 +0.40(+1.56%)
May 09, 2024 25.53 25.65 25.49 25.65 33,293 +0.31(+1.22%)
May 08, 2024 25.41 25.46 25.34 25.34 25,637 -0.20(-0.78%)
May 07, 2024 25.52 25.64 25.48 25.54 47,659 +0.19(+0.75%)
May 06, 2024 25.38 25.41 25.24 25.35 40,378 +0.26(+1.02%)
May 03, 2024 25.05 25.13 24.91 25.09 66,521 -0.42(-1.63%)
May 02, 2024 25.45 25.57 25.33 25.51 31,268 -0.47(-1.83%)
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.