Volvo AB Stock Price History (OTCMKTS:VLVLY)

Add to My Stocks
$12.22 $0.04 (0.37%) VLVLY stock closing price Jan 18, 2017 (Closing)

Volvo AB stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Volvo AB price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1312.0512.1312.0212.1079546618.060.71
2017-01-1212.1212.1311.9512.072406618.020.70
2017-01-1111.9712.0111.9712.001870N/AN/A
2017-01-1012.0212.0511.9711.97520617.870.70
2017-01-0911.9511.9911.9511.99317117.900.70
2017-01-0611.7811.8411.7811.79586817.600.69
2017-01-0511.8011.9211.7511.865212217.690.69
2017-01-0411.7411.7911.7311.78142917.580.69
2017-01-0311.7411.7611.6411.681122817.430.68
2016-12-3011.6411.6411.6011.6080017.310.68
2016-12-2911.6111.6311.5611.59347717.300.68
2016-12-2811.5811.5911.5411.58366617.280.68
2016-12-2711.7511.7511.6411.68225817.430.68
2016-12-2311.6311.7311.5911.66320117.400.68
2016-12-2211.6111.6111.5311.5367317.210.67
2016-12-2111.6711.6711.5311.53170817.210.67
2016-12-2011.4411.4411.4411.4488717.080.67
2016-12-1911.6011.6011.4811.48238817.130.67
2016-12-1611.5111.6511.4911.63156117.360.68
2016-12-1511.5911.5911.4411.51355117.170.67
2016-12-1411.7211.7311.5611.70215417.460.68
2016-12-1311.6911.7111.6611.70417717.460.68
2016-12-1211.6711.6711.5611.64236417.370.68
2016-12-0911.7011.7411.6611.74687617.520.68
2016-12-0811.7511.8911.7211.72880517.490.68
2016-12-0711.5711.7511.5711.751864617.540.69
2016-12-0611.3411.4911.3411.49905417.150.67
2016-12-0511.1211.2711.1211.27994616.820.66
2016-12-0210.6810.7710.6810.74747916.030.63
2016-12-0110.7810.8510.7010.742165216.030.63
2016-11-3010.6210.6210.5610.56122015.760.62
2016-11-2910.5810.6610.5810.62640615.840.62
2016-11-2810.5810.5910.5010.59235915.810.62
2016-11-2510.7010.7910.6610.75246316.050.63
2016-11-240.000.000.0010.600N/AN/A
2016-11-2310.6710.7410.5910.60195715.820.62
2016-11-2210.6810.7510.6410.75858616.050.63
2016-11-2110.5410.5410.4810.491062615.660.61
2016-11-1810.5210.5210.4410.44282815.580.61
2016-11-1710.4010.4310.3810.381977315.490.61
2016-11-1610.4810.5010.3910.50583715.670.61
2016-11-1510.6110.7810.6110.71820615.990.63
2016-11-1410.7510.7510.5510.58525015.790.62
2016-11-1110.7610.7610.6210.64359215.880.62
2016-11-1010.8310.9110.8310.90327816.270.64
2016-11-0910.4410.7410.4410.661021815.910.62
2016-11-0810.3510.4910.3310.44661415.580.61
2016-11-0710.3110.3110.2510.311034215.390.60
2016-11-0410.2310.2310.0910.09484815.060.59
2016-11-0310.3910.4010.2910.35414615.450.60
2016-11-0210.4510.5810.3010.303350715.370.60
2016-11-0110.7010.7310.5510.62756115.850.62
2016-10-3110.6710.6810.6510.65218815.900.62
2016-10-2810.8110.8110.7410.75250116.050.63
2016-10-2710.5810.5810.5610.5666715.760.62
2016-10-2610.6810.7510.6810.75230216.050.63
2016-10-2510.6910.7310.6710.70457115.970.62
2016-10-2410.7810.9010.7110.90805316.270.64
2016-10-2110.5610.7510.5610.66878613.000.59
2016-10-2011.0011.0010.8610.88374013.270.60
2016-10-1910.9910.9910.9910.99284N/AN/A
2016-10-1810.9110.9510.8910.893262N/AN/A
2016-10-1710.8310.8310.8010.815732N/AN/A
2016-10-1410.8610.9110.8610.91935N/AN/A
2016-10-1310.7510.9210.7510.834809N/AN/A
2016-10-1210.9510.9510.9310.931031N/AN/A
2016-10-1111.3011.3011.1911.194127N/AN/A
2016-10-1011.4811.5011.3811.3824759N/AN/A
2016-10-0711.4611.4611.3311.463347N/AN/A
2016-10-0611.3511.3711.3511.371076N/AN/A
2016-10-0511.3111.3311.2911.332522N/AN/A
2016-10-0411.3111.3311.2311.242896N/AN/A
2016-10-0311.3311.3311.3311.33300N/AN/A
2016-09-3011.2611.3511.2611.351602N/AN/A
2016-09-2911.3111.3211.1311.2421219N/AN/A
2016-09-2811.2911.3011.2711.27913N/AN/A
2016-09-2711.1411.3011.1411.293857N/AN/A
2016-09-2611.3011.3011.1611.182145N/AN/A
2016-09-2311.3211.3811.3211.324365N/AN/A
2016-09-2211.5511.5711.5511.57918N/AN/A
2016-09-2111.4311.5711.3911.571874N/AN/A
2016-09-2011.5011.5011.4411.475485N/AN/A
2016-09-1911.5511.6211.5411.615503N/AN/A
2016-09-1611.4011.4111.3311.412060N/AN/A
2016-09-1511.5011.5511.4911.551881N/AN/A
2016-09-1411.4611.4611.3211.321961N/AN/A
2016-09-1311.4111.4611.4111.451455N/AN/A
2016-09-1211.1411.4311.1411.432524N/AN/A
2016-09-0911.2411.3211.2011.321334N/AN/A
Get more Data

Volvo AB Stock Chart

View VLVLY PE ratio, PS ratio stocks charts and compare with peers.
VLVLY Chart
Note: Compare Volvo AB stock price history with the index and industry peers.

Volvo AB Historical Prices: Past 5 years

Max Stock Price 12.1 Jan 13,2017
Min Stock Price 9.26 Jun 27,2016
Avg Stock Price 10.9

Volvo AB Historical PE ratio: Past 5 years

Max PE Ratio 18.06 Jan 13,2017
Min PE Ratio 13 Oct 21,2016
Avg PE Ratio 16.47

Volvo AB Historical PS ratio: Past 5 years

Max PS Ratio 0.71 Jan 13,2017
Min PS Ratio 0.59 Oct 21,2016
Avg PS Ratio 0.65

VLVLY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)40.220.43 (1.06%)
Denso Corp (DNZOY)21.850.16 (0.74%)
Wabash National (WNC)17.270.14 (0.82%)
Caterpillar (CAT)93.330.24 (0.26%)
Hyster-yale Materials Handling (HY)61.710.05 (0.08%)
Metaldyne Performance (MPG)23.250.15 (0.65%)
Navistar International (NAV)29.030.2 (0.68%)

Volvo AB historical quotes helps an investor analyze a company's history and do Volvo AB stock analysis . Volvo AB stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. VLVLY saw an opening price of 12.14, and a closing price of 12.22 on 18 Jan, 2017. The average P/S ratio was 0.65 as can be seen by Volvo AB stock price history. .