Volvo Stock Price History (OTCMKTS:VOLVY)

Add to My Stocks
$8.72 $0.02 (0.17%) VOLVY stock closing price Jan 07, 2016 (Closing)

Volvo stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Volvo P/E ratio, and PS ratio. The Volvo stock price history chart shows that the stock price reached a high of 22.85 on 12 Jul, 2007, and a low of 3.39 on 12 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-01-078.618.858.598.7213061316.150.48
2016-01-068.798.798.668.715601516.120.48
2016-01-058.828.858.668.7511385016.200.48
2016-01-049.119.138.908.975205916.610.49
2016-01-010.000.000.009.210N/AN/A
2015-12-319.259.299.199.218988317.060.51
2015-12-309.399.419.329.344822517.300.51
2015-12-299.479.539.429.436491517.460.52
2015-12-289.529.529.409.467348317.520.52
2015-12-250.000.000.009.530N/AN/A
2015-12-249.579.579.459.533945517.650.53
2015-12-239.529.559.479.554737217.680.53
2015-12-229.289.359.289.358276117.320.52
2015-12-219.239.249.179.229190617.070.51
2015-12-189.149.159.079.126750616.890.50
2015-12-179.409.409.209.204783117.040.51
2015-12-169.239.309.159.2640163217.150.51
2015-12-159.169.249.089.2146083617.050.51
2015-12-149.079.138.999.089012616.820.50
2015-12-119.219.219.029.023273316.700.50
2015-12-109.509.519.209.238427517.090.51
2015-12-099.539.709.529.597150217.760.53
2015-12-089.649.689.529.653789817.860.53
2015-12-079.989.989.899.922428218.370.55
2015-12-049.839.929.799.918668118.350.55
2015-12-0310.0710.109.9910.0261400218.560.55
2015-12-0210.1610.2310.1310.185061018.850.56
2015-12-0110.3010.3510.2710.351970019.160.57
2015-11-3010.2210.3910.2210.36838819.190.57
2015-11-2710.1410.2110.1410.152712818.800.56
2015-11-260.000.000.009.950N/AN/A
2015-11-259.9710.009.949.95566618.430.55
2015-11-249.9410.029.8710.023069918.560.55
2015-11-2310.1810.2010.1310.152236618.800.56
2015-11-2010.2310.2310.1210.181612118.850.56
2015-11-1910.3010.3410.1610.212832218.910.56
2015-11-1810.3810.4410.3610.443608019.330.58
2015-11-1710.3010.3310.2210.283181819.040.57
2015-11-1610.2510.3510.2510.3416231619.150.57
2015-11-1310.4210.4410.2810.3086049419.070.57
2015-11-1210.4910.4910.4110.421804919.300.57
2015-11-1110.6410.6410.5110.54435719.520.58
2015-11-1010.4110.5210.4110.502077719.440.58
2015-11-0910.7210.7210.5410.61846519.650.58
2015-11-0610.8110.8110.6910.771314819.940.59
2015-11-0510.7710.7710.6710.71554319.830.59
2015-11-0410.7710.7810.6710.731412419.870.59
2015-11-0310.5610.5710.5110.565702819.560.58
2015-11-0210.5610.5810.5010.50519519.440.58
2015-10-3010.4010.4710.3810.38627619.210.57
2015-10-2910.2210.2810.1410.28912219.040.57
2015-10-2810.5410.7310.5410.64895219.700.59
2015-10-2710.4110.5110.3810.412571619.270.57
2015-10-2610.6510.7110.5410.541158719.520.58
2015-10-2310.5410.6010.5210.601849723.040.57
2015-10-2210.0110.3710.0110.373034322.530.56
2015-10-2110.0910.1110.0110.011149421.760.54
2015-10-209.9210.059.9110.035956821.790.54
2015-10-1910.0910.0910.0010.02994721.770.54
2015-10-1610.2110.2110.1110.171109022.100.55
2015-10-1510.3010.3510.2710.33771122.460.56
2015-10-1410.4610.4910.3710.39606822.590.56
2015-10-1310.2810.4910.2810.344994222.480.56
2015-10-1210.5110.5310.4610.52396522.870.57
2015-10-0910.5210.5410.4710.541327722.910.57
2015-10-0810.1710.2710.1510.271461522.330.56
2015-10-0710.3310.3310.1710.213628422.200.55
2015-10-0610.1310.1310.0410.085865021.910.55
2015-10-059.9110.089.9110.082322021.910.55
2015-10-029.499.589.499.54942420.740.52
2015-10-019.599.619.459.465933020.570.51
2015-09-309.639.669.479.554831320.760.52
2015-09-299.409.429.329.4110100520.460.51
2015-09-289.329.329.109.112369419.800.49
2015-09-259.699.739.559.582206220.830.52
2015-09-249.589.789.589.712929121.110.53
2015-09-2310.1010.139.959.961694621.650.54
2015-09-229.989.989.829.883584921.480.54
2015-09-2110.2910.2910.2010.261017322.300.56
2015-09-1810.5810.6410.4210.472985522.760.57
2015-09-1710.8811.0710.8510.94485723.780.59
2015-09-1610.9410.9910.9210.971551323.850.59
2015-09-1510.6910.8610.6910.783742023.440.58
2015-09-1410.7410.8410.7410.83609123.540.59
2015-09-1110.8910.9510.8410.941148923.780.59
2015-09-1010.9010.9310.8610.901643323.690.59
2015-09-0911.0211.0210.8210.83689723.540.59
2015-09-0810.7310.8510.6810.852018523.590.59
2015-09-070.000.000.0010.450N/AN/A
Get more Data

Volvo Stock Chart

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

Volvo Historical Prices: Past 5 years

Max Stock Price 16.19 Sep 19,2013
Min Stock Price 8.71 Jan 06,2016
Avg Stock Price 12.9

Volvo Historical PE ratio: Past 5 years

Max PE Ratio 74.25 Apr 22,2015
Min PE Ratio 7.92 Dec 19,2011
Avg PE Ratio 28.83

Volvo Historical PS ratio: Past 5 years

Max PS Ratio 0.79 Sep 19,2013
Min PS Ratio 0.43 Dec 16,2011
Avg PS Ratio 0.61

VOLVY Industry Peers

Company Price Change (%)
Renault Sa (RNLSY)17.190.29 (1.66%)
Tata Motors (TTM)33.980.4 (1.16%)
Wabash National (WNC)15.630.5 (3.3%)
Caterpillar (CAT)95.530.74 (0.77%)
Hyster-yale Materials Handling (HY)68.420.48 (0.71%)
Metaldyne Performance (MPG)22.050.2 (0.92%)
Navistar International (NAV)31.980.06 (0.19%)

Volvo historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Volvo stock analysis. The price movement is easily depicted in the Volvo stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. VOLVY closed at 8.72 and traded with a volume of 130613 on the last trading day. Looking at Volvo stock market history data, the P/S ratio was at a low of 0.42 on 23 Nov, 2011. .