Volvo AB Stock Price History (OTCMKTS:VLVLY)

Add to My Stocks
$16.88 $0.42 (2.43%) VLVLY stock closing price Jul 21, 2017 (Closing)

The 10 year data of Volvo AB stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Volvo AB P/E ratio, and PS ratio. The stock price was at a 5 year high of 18.07 on 14 Jul, 2017 as seen from Volvo AB stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-1417.9118.0717.9018.07392622.871.04
2017-07-1317.7817.8517.7217.802002622.531.02
2017-07-1217.7617.8817.7217.881196122.631.02
2017-07-1117.5617.7317.5617.72799822.431.02
2017-07-1017.7517.7717.5317.68898222.381.01
2017-07-0617.4017.6317.3417.592155422.271.01
2017-07-0517.2517.3117.2017.312094821.910.99
2017-07-0317.1417.1717.1417.17111521.730.98
2017-06-3017.1217.1316.9817.051381021.580.98
2017-06-2917.0517.0516.7816.891067621.380.97
2017-06-2817.3217.3817.3217.381326322.001.00
2017-06-2716.9317.1016.9017.05272721.580.98
2017-06-2617.1117.1516.9616.965975221.470.97
2017-06-2317.1217.2117.1217.19656621.760.98
2017-06-2217.1217.1917.1017.11787421.660.98
2017-06-2116.7816.7816.7416.77282021.230.96
2017-06-2016.7616.7616.6716.68805021.110.96
2017-06-1916.9016.9016.8316.84258621.320.96
2017-06-1616.6316.7216.6316.71380321.150.96
2017-06-1516.1816.4316.1816.43244720.800.94
2017-06-1416.8016.8016.6116.65883421.070.95
2017-06-1317.0417.1117.0017.00488221.520.97
2017-06-1216.5716.5716.5016.55272220.950.95
2017-06-0916.8616.8616.8016.85280421.330.97
2017-06-0816.7516.9216.7516.79302621.250.96
2017-06-0716.8717.0016.8717.00683221.520.97
2017-06-0616.8016.8916.6216.64405621.060.95
2017-06-0516.6916.7516.6616.75905421.200.96
2017-06-0216.9317.0416.9317.04314621.570.98
2017-06-0116.6316.7116.6316.69575721.130.96
2017-05-3116.5016.5016.2716.30882720.630.93
2017-05-3016.4216.4316.4216.43235320.800.94
2017-05-290.000.000.0016.360N/AN/A
2017-05-2616.3516.3816.3316.36531320.710.94
2017-05-2516.5516.5616.4916.54954520.940.95
2017-05-2416.4816.5516.4816.55789020.950.95
2017-05-2316.4516.4816.4316.47512620.850.94
2017-05-2216.2316.3016.2316.30641420.630.93
2017-05-1916.2816.3316.2816.33826320.680.94
2017-05-1815.9115.9115.8515.88373420.100.91
2017-05-1716.3316.4616.1716.17933320.470.93
2017-05-1616.4616.4616.3616.431108520.790.94
2017-05-1516.2816.3616.2816.32266720.660.93
2017-05-1216.3616.3616.3516.3576720.700.94
2017-05-1116.3116.3816.2316.36776820.710.94
2017-05-1016.3416.3616.2916.34709820.680.94
2017-05-0916.3816.3816.3016.31896720.640.93
2017-05-0816.2216.3016.2216.27690720.600.93
2017-05-0516.3516.5216.3516.521049720.910.95
2017-05-0416.4716.4916.4216.49784420.870.94
2017-05-0316.4116.4616.3716.461012220.840.94
2017-05-0216.5316.5716.4616.571384120.980.95
2017-05-0116.5016.5016.3716.39674220.750.94
2017-04-2816.3716.3916.2716.30821420.630.93
2017-04-2716.4616.4816.3716.45421720.820.94
2017-04-2616.6316.8016.6216.72445421.170.96
2017-04-2516.4316.4816.2816.421192421.890.95
2017-04-2415.0115.0915.0015.07702320.090.87
2017-04-2114.3214.3214.2914.321429919.090.82
2017-04-2014.3414.3414.2614.26563119.010.82
2017-04-1914.2514.2714.2114.23665818.020.82
2017-04-1813.7814.0213.7814.02887217.740.80
2017-04-1713.8914.1513.8914.13957517.890.81
2017-04-140.000.000.0013.990N/AN/A
2017-04-1314.1314.1313.9913.99466517.710.80
2017-04-1214.2114.2714.2114.27301918.060.82
2017-04-1114.2214.2214.0714.17366717.940.81
2017-04-1014.0514.0513.9914.01718917.730.80
2017-04-0713.9814.0413.9514.02669517.750.80
2017-04-0614.0314.1114.0314.05355017.790.80
2017-04-0513.8613.9413.7713.83752117.510.79
2017-04-0413.7013.9213.6913.87514817.560.79
2017-04-0314.4514.4514.2514.35850918.170.82
2017-03-3114.6014.7914.5814.703610218.610.84
2017-03-3014.7014.7614.7014.73324118.650.84
2017-03-2914.6514.6914.6214.69775918.600.84
2017-03-2814.6514.8514.6514.79348818.720.85
2017-03-2714.6014.6814.6014.68122518.590.84
2017-03-2414.7514.7614.6514.76707918.680.85
2017-03-2314.6014.7114.5614.61539218.500.84
2017-03-2214.4614.4914.4614.49111718.340.83
2017-03-2114.5514.5514.3614.36124618.180.82
2017-03-2014.4014.4514.4014.42459618.250.83
2017-03-1714.5414.5414.4714.49339218.340.83
2017-03-1614.4214.4514.3214.45941418.290.83
2017-03-1514.1414.2314.1414.22100218.000.81
2017-03-1413.9213.9313.8613.90365618.530.80
2017-03-1313.9414.0913.9414.06577218.740.81
2017-03-1013.6513.6613.6213.63818918.170.78
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 18.07 Jul 14,2017
Min Stock Price 9.26 Jun 27,2016
Avg Stock Price 12.62

Volvo AB Historical PE ratio: Past 5 years

Max PE Ratio 22.87 Jul 14,2017
Min PE Ratio 13 Oct 21,2016
Avg PE Ratio 18.59

Volvo AB Historical PS ratio: Past 5 years

Max PS Ratio 1.04 Jul 14,2017
Min PS Ratio 0.59 Oct 21,2016
Avg PS Ratio 0.8

VLVLY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)44.731.43 (3.1%)
Denso Corp (DNZOY)21.540.14 (0.65%)
Wabash National (WNC)22.680.15 (0.66%)
Caterpillar (CAT)106.590.73 (0.68%)
Hyster-yale Materials Handling (HY)71.630.16 (0.22%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Navistar International (NAV)29.410.4 (1.38%)

Volvo AB historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Volvo AB stock analysis. The price movement is easily depicted in the Volvo AB stock price history chart. The daily volume changes indicate the investor interest in the stock.   VLVLY saw an opening price of 16.68, and a closing price of 16.88 on 21 Jul, 2017. Looking at Volvo AB stock market history data, the P/S ratio was at a low of 0.59 on 21 Oct, 2016. .