Volvo AB Stock Price History, VLVLY Historical Prices

Add to My Stocks
$15.92 $0.33 (2.03%) VLVLY stock closing price Jun 21, 2018 (Closing)

View and download Volvo AB stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Volvo AB P/E ratio data for the stock. The Volvo AB stock price history chart shows that the stock price reached a high of $20.74 on Jan 23, 2018, and a low of $9.26 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 16.26 16.28 16.2 16.25 41,088 12.59 0.79
2018-06-19 16.23 16.24 16.13 16.23 31,815 12.58 0.79
2018-06-18 16.48 16.56 16.43 16.51 34,530 12.8 0.81
2018-06-15 16.86 16.86 16.69 16.79 7,947 13.02 0.82
2018-06-14 17.16 17.23 17.1 17.16 6,212 13.3 0.84
2018-06-13 17.2 17.23 17.18 17.19 10,265 13.33 0.84
2018-06-12 17.29 17.32 17.05 17.2 32,129 13.33 0.84
2018-06-11 17.08 17.35 17.08 17.33 15,998 13.43 0.85
2018-06-08 17.1 17.12 16.98 17.07 20,132 13.23 0.83
2018-06-07 17.3 17.33 17.13 17.22 11,929 13.35 0.84
2018-06-06 17.48 17.71 17.42 17.67 36,896 13.7 0.86
2018-06-05 17.51 17.53 17.36 17.45 9,431 13.53 0.85
2018-06-04 17.5 17.5 17.42 17.47 7,234 13.54 0.85
2018-06-01 17.46 17.58 17.4 17.58 7,447 13.63 0.86
2018-05-31 17.37 17.37 17.05 17.22 9,948 13.35 0.84
2018-05-30 17.5 17.75 17.4 17.63 14,525 13.67 0.86
2018-05-29 17.68 17.68 17.39 17.49 7,383 13.56 0.86
2018-05-25 18.27 18.27 18.21 18.26 3,317 14.16 0.89
2018-05-24 18.16 18.16 17.97 18.16 10,069 14.08 0.89
2018-05-23 18.17 18.27 18.11 18.26 9,516 14.16 0.89
2018-05-22 18.63 18.66 18.54 18.54 6,140 14.38 0.91
2018-05-21 18.67 18.72 18.6 18.72 4,248 14.51 0.92
2018-05-18 18.36 18.4 18.34 18.38 2,884 14.25 0.9
2018-05-17 18.19 18.39 18.19 18.24 5,980 14.14 0.89
2018-05-16 18.27 18.36 18.15 18.26 9,910 14.16 0.89
2018-05-15 17.98 18.3 17.97 18.29 11,799 14.18 0.89
2018-05-14 18.14 18.14 18.05 18.05 3,702 13.99 0.88
2018-05-11 18.15 18.27 18.15 18.22 4,836 14.12 0.89
2018-05-10 18.33 18.39 18.27 18.34 8,705 14.22 0.9
2018-05-09 18.06 18.25 18.06 18.16 7,940 14.08 0.89
2018-05-08 17.61 17.89 17.61 17.77 28,488 13.78 0.87
2018-05-07 17.29 17.54 17.29 17.45 7,605 13.53 0.85
2018-05-04 17.06 17.32 17.06 17.29 11,585 13.4 0.85
2018-05-03 17.15 17.3 17.07 17.26 9,407 13.38 0.84
2018-05-02 17.15 17.17 17 17.02 7,858 13.19 0.83
2018-05-01 16.95 16.98 16.74 16.93 21,838 13.12 0.83
2018-04-30 17.18 17.18 16.99 17.01 17,760 13.19 0.83
2018-04-27 17.38 17.53 17.36 17.5 9,440 13.56 0.86
2018-04-26 17.69 17.69 17.53 17.61 4,878 13.65 0.86
2018-04-25 17.6 17.74 17.58 17.72 5,259 13.73 0.87
2018-04-24 18.28 18.35 17.94 18 22,296 14.88 0.93
2018-04-23 19.03 19.07 18.93 18.97 6,594 15.68 0.98
2018-04-20 18.94 19.07 18.87 19 10,152 15.7 0.98
2018-04-19 19.17 19.18 19.02 19.13 9,867 15.81 0.99
2018-04-18 18.93 19.08 18.93 19 5,176 15.7 0.98
2018-04-17 18.64 18.9 18.64 18.8 18,980 15.54 0.97
2018-04-16 18.5 18.5 18.3 18.48 8,631 15.27 0.96
2018-04-13 18.35 18.35 18.21 18.25 4,236 15.08 0.95
2018-04-12 17.85 17.95 17.85 17.94 3,052 14.83 0.93
2018-04-11 17.94 18 17.82 17.85 22,074 14.75 0.92
2018-04-10 17.87 18.03 17.87 17.99 30,170 14.86 0.93
2018-04-09 17.25 17.4 17.21 17.21 9,414 14.22 0.89
2018-04-06 17.14 17.31 17.02 17.08 8,663 14.12 0.88
2018-04-05 17.72 17.89 17.7 17.84 9,579 14.74 0.92
2018-04-04 17.31 17.74 17.28 17.74 19,866 14.66 0.92
2018-04-03 17.7 17.86 17.53 17.76 27,347 14.68 0.92
2018-04-02 18.16 18.24 17.69 17.89 9,400 14.79 0.93
2018-03-30 0 0 0 18.4 0 - -
2018-03-29 18.18 18.4 18.16 18.4 8,166 15.21 0.95
2018-03-28 17.75 18.02 17.64 17.85 77,677 14.75 0.92
2018-03-27 18.21 18.3 17.9 17.9 299,094 14.79 0.93
2018-03-26 17.99 18.07 17.7 18.05 25,261 14.92 0.93
2018-03-23 17.99 18.01 17.68 17.72 6,101 14.65 0.92
2018-03-22 18 18.03 17.74 17.79 9,445 14.7 0.92
2018-03-21 18.36 18.56 18.35 18.42 9,569 15.22 0.95
2018-03-20 18.37 18.55 18.35 18.47 13,255 15.26 0.96
2018-03-19 18.46 18.46 18.12 18.27 5,099 15.1 0.95
2018-03-16 18.55 18.58 18.52 18.52 1,956 15.3 0.96
2018-03-15 18.62 18.88 18.62 18.85 5,522 15.58 0.98
2018-03-14 18.77 18.67 18.47 18.52 3,928 15.31 0.96
2018-03-13 18.67 18.66 18.3 18.36 16,912 15.17 0.95
2018-03-12 18.41 18.47 18.37 18.43 6,822 15.23 0.95
2018-03-09 18.44 18.6 18.45 18.57 13,722 15.35 0.96
2018-03-08 18.28 18.29 18.24 18.24 4,563 15.07 0.94
2018-03-07 18.02 18.12 17.93 18.12 14,699 14.97 0.94
2018-03-06 18.33 18.43 18.23 18.43 6,151 15.23 0.95
2018-03-05 18.01 18.33 17.97 18.33 8,231 15.15 0.95
2018-03-02 18.08 18.3 18.03 18.28 15,542 15.11 0.95
2018-03-01 18.95 18.95 18.58 18.67 7,458 15.43 0.97
2018-02-28 19.05 19.05 18.72 18.76 41,825 15.5 0.97
2018-02-27 19.09 19.13 18.96 19.03 10,692 15.73 0.99
2018-02-26 19.35 19.35 19.09 19.2 28,418 15.87 0.99
2018-02-23 19.3 19.41 19.22 19.38 8,331 16.01 1
2018-02-22 19.56 19.67 19.46 19.46 14,034 16.08 1.01
2018-02-21 19.59 19.71 19.37 19.38 164,931 16.02 1
2018-02-20 19.36 19.56 19.37 19.42 21,361 16.05 1.01
2018-02-19 0 0 0 19.45 0 - -
2018-02-16 19.27 19.54 19.29 19.45 5,965 16.07 1.01
2018-02-15 19.25 19.28 18.98 19.28 4,526 15.93 1
Get more Data

Volvo AB Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.74Jan 23,2018
Min Stock Price9.26Jun 27,2016
Avg Stock Price15.21

Volvo AB Historical PE ratio: Past 5 years

Max PE Ratio22.87Jul 14,2017
Min PE Ratio12.58Jun 19,2018
Avg PE Ratio17.25

Volvo AB Historical PS ratio: Past 5 years

Max PS Ratio1.15Oct 20,2017
Min PS Ratio0.59Oct 21,2016
Avg PS Ratio0.9

VLVLY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)48.761.64 (3.25%)
Denso Corp (DNZOY)25.120.3 (1.21%)
Caterpillar (CAT)139.533.6 (2.52%)
Hyster-yale Materials Handling (HY)64.362.19 (3.29%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Navistar International (NAV)410.71 (1.7%)

We provide Volvo AB share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Volvo AB stock analysis. Volvo AB stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. VLVLY stock saw a high of $15.98, and a low of $15.86 on last trading day. Volvo AB historical P/S ratio was at a high of 1.15 on Oct 20, 2017 and a low of 0.59 on Oct 21, 2016.