Volvo AB Stock Price History, VLVLY Historical Prices

Add to My Stocks
$19.45 $0.17 (0.88%) VLVLY stock closing price Feb 16, 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
2018-02-14 18.53 19.31 18.55 19.28 10,317 15.93 1
2018-02-13 18.7 18.76 18.62 18.75 16,158 15.49 0.97
2018-02-12 18.54 18.81 18.5 18.78 11,636 15.52 0.97
2018-02-09 18.56 18.68 17.93 18.56 28,672 15.34 0.96
2018-02-08 19.14 19.14 18.46 18.46 17,738 15.26 0.96
2018-02-05 19.55 19.55 18.42 18.49 48,943 15.28 0.96
2018-02-01 20.37 20.6 20.37 20.55 7,443 17.42 1.12
2018-01-30 20.46 20.47 20.22 20.25 11,127 17.16 1.1
2018-01-29 20.49 20.5 20.29 20.39 10,691 17.28 1.11
2018-01-25 20.8 20.86 20.52 20.53 11,206 17.4 1.12
2018-01-23 20.68 20.74 20.66 20.74 5,643 17.58 1.13
2018-01-22 20.49 20.61 20.43 20.58 10,079 17.44 1.12
2018-01-19 20.58 20.61 20.5 20.56 6,986 17.42 1.12
2018-01-18 20.24 20.38 20.25 20.33 7,381 17.23 1.11
2018-01-16 19.99 20.07 19.95 19.95 20,088 16.91 1.09
2018-01-10 19.37 19.39 19.31 19.36 7,195 16.41 1.05
2018-01-04 19.44 19.47 19.4 19.45 14,621 16.48 1.06
2018-01-03 19.2 19.27 19.16 19.22 19,184 16.28 1.05
2018-01-02 18.91 18.93 18.83 18.92 9,429 16.03 1.03
2017-12-29 18.66 18.7 18.49 18.49 10,715 15.67 1.01
2017-12-28 18.93 18.9 18.84 18.88 6,530 16 1.03
2017-12-27 18.66 18.74 18.63 18.73 9,103 15.87 1.02
2017-12-26 19.25 19.16 19.1 19.11 2,679 16.19 1.04
2017-12-22 19.09 19.21 19.07 19.19 9,434 16.26 1.04
2017-12-21 18.94 19.05 18.91 19.05 22,070 16.14 1.04
2017-12-20 19.28 19.3 19.1 19.12 14,780 16.2 1.04
2017-12-18 18.93 19.06 18.93 19 12,756 16.1 1.03
2017-12-14 18.8 18.81 18.52 18.54 12,826 15.71 1.01
2017-12-13 18.67 18.73 18.61 18.68 12,393 15.83 1.02
2017-12-11 18.85 18.85 18.63 18.71 9,673 15.86 1.02
2017-12-08 18.61 18.61 18.52 18.56 5,226 15.73 1.01
2017-12-06 18.72 18.75 18.42 18.49 20,937 15.67 1.01
2017-12-05 18.92 19.08 18.89 19.04 9,579 16.14 1.04
2017-12-04 19.14 19.14 18.84 18.87 8,546 15.99 1.03
2017-12-01 18.92 18.95 18.65 18.85 22,739 15.97 1.03
2017-11-30 19.08 19.12 18.92 18.97 14,869 16.07 1.03
2017-11-29 19.19 19.19 18.86 18.9 10,702 16.01 1.03
2017-11-28 19.35 19.5 19.33 19.42 30,337 16.46 1.06
2017-11-27 19.23 19.25 19.1 19.11 32,146 16.19 1.04
2017-11-24 19.37 19.5 19.34 19.36 21,952 16.41 1.05
2017-11-23 0 0 0 19.21 0 - -
2017-11-22 19.22 19.27 19.08 19.21 23,272 16.28 1.05
2017-11-21 19.22 19.42 19.22 19.36 34,042 16.41 1.05
2017-11-20 18.87 19.1 18.87 18.93 46,093 16.05 1.03
2017-11-17 18.79 18.8 18.65 18.75 28,253 15.89 1.02
2017-11-16 19.2 19.3 19.17 19.27 14,987 16.33 1.05
2017-11-15 18.95 19.1 18.78 19.03 22,062 16.12 1.04
2017-11-14 19.25 19.37 19.11 19.33 12,888 16.38 1.05
2017-11-13 19.17 19.48 19.13 19.48 62,446 16.51 1.06
2017-11-10 19.41 19.41 19.28 19.35 24,506 16.4 1.05
2017-11-09 19.39 19.53 19.31 19.5 19,674 16.53 1.06
2017-11-08 19.66 19.86 19.63 19.84 7,368 16.81 1.08
2017-11-07 19.76 19.82 19.65 19.71 29,291 16.7 1.07
2017-11-06 19.98 20.07 19.98 20.07 6,171 17.01 1.09
2017-11-03 20.15 20.18 20.07 20.11 3,769 17.04 1.09
2017-11-02 19.92 20.02 19.91 20.02 5,608 16.97 1.09
2017-11-01 19.88 19.89 19.79 19.8 9,935 16.78 1.08
2017-10-31 19.83 19.86 19.72 19.77 9,357 16.76 1.08
2017-10-30 19.86 19.91 19.81 19.85 10,272 16.82 1.08
2017-10-27 20.03 20.04 19.96 20.04 5,014 16.98 1.09
2017-10-26 20.4 20.4 20.25 20.29 7,456 17.19 1.1
2017-10-25 20.13 20.14 20 20.06 5,321 17 1.09
2017-10-24 19.92 20.06 19.92 20.01 10,021 16.96 1.09
2017-10-23 20.09 20.12 19.94 19.97 12,759 16.92 1.09
2017-10-20 20.24 20.41 20.23 20.29 13,801 20.29 1.15
2017-10-19 18.83 19.05 18.82 19.05 2,671 19.05 1.08
2017-10-18 19.08 19.13 19.05 19.08 3,907 19.08 1.08
2017-10-17 18.66 18.77 18.63 18.72 9,227 18.72 1.06
2017-10-16 19 19.07 19 19.07 4,338 19.07 1.08
2017-10-13 19.24 19.24 19.14 19.14 1,058 19.14 1.08
2017-10-12 19.13 19.14 19.07 19.08 7,329 19.08 1.08
2017-10-11 19.04 19.11 19 19.11 13,113 19.11 1.08
2017-10-10 19.25 19.32 19.24 19.32 5,159 19.32 1.09
2017-10-09 19.37 19.37 19.23 19.23 3,813 19.23 1.09
2017-10-06 19.29 19.45 19.27 19.45 8,035 19.45 1.1
2017-10-05 19.64 19.64 19.52 19.56 7,784 19.56 1.11
2017-10-04 19.58 19.64 19.58 19.62 1,924 19.62 1.11
2017-10-03 19.3 19.38 19.27 19.38 5,897 19.38 1.1
2017-10-02 19.14 19.16 19.09 19.12 11,859 19.12 1.08
2017-09-29 19.17 19.29 19.15 19.27 5,922 19.27 1.09
2017-09-28 19.08 19.25 19.08 19.25 3,777 19.25 1.09
2017-09-27 18.76 18.93 18.76 18.9 3,410 18.9 1.07
2017-09-26 18.81 18.82 18.69 18.77 9,746 18.77 1.06
2017-09-25 19.18 19.23 18.97 19.01 8,102 19.01 1.08
2017-09-22 19.04 19.08 19.01 19.04 5,393 19.04 1.08
2017-09-21 19 19.11 19 19.09 4,943 19.09 1.08
2017-09-20 18.82 18.84 18.62 18.74 9,064 18.74 1.06
2017-09-19 18.78 18.84 18.78 18.83 5,052 18.83 1.07
2017-09-18 18.7 18.75 18.68 18.75 4,145 18.75 1.06
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 Price14.67

Volvo AB Historical PE ratio: Past 5 years

Max PE Ratio22.87Jul 14,2017
Min PE Ratio13Oct 21,2016
Avg PE Ratio17.97

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)57.270.19 (0.33%)
Denso Corp (DNZOY)29.450.16 (0.55%)
Caterpillar (CAT)156.293.69 (2.31%)
Hyster-yale Materials Handling (HY)80.470.54 (0.67%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Navistar International (NAV)38.520.69 (1.76%)

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 $19.54, and a low of $19.29 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.