VOLV-A.ST Historical Prices | VOLVO -A- Stock

Dow

0.80% Nasdaq

0.97%

Volvo Corporation (VOLV-A.ST)

-Stockholm

97.35 2.45(2.58%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 4, 2012	94.85	95.25	93.30	94.95	212,100	92.78
Oct 3, 2012	94.55	95.45	94.40	94.70	165,400	92.54
Oct 2, 2012	93.00	95.75	92.75	95.05	226,800	92.88
Oct 1, 2012	91.85	93.80	91.85	93.40	78,900	91.27
Sep 28, 2012	94.35	95.15	92.15	92.25	209,000	90.14
Sep 27, 2012	94.00	95.10	94.00	94.10	163,400	91.95
Sep 26, 2012	93.85	94.75	93.25	94.00	211,000	91.85
Sep 25, 2012	90.80	95.50	89.45	95.05	572,800	92.88
Sep 24, 2012	91.20	91.90	90.15	91.25	250,100	89.17
Sep 21, 2012	92.25	92.50	91.35	91.80	227,600	89.70
Sep 20, 2012	91.85	92.35	91.25	91.85	172,200	89.75
Sep 19, 2012	92.00	92.90	92.00	92.70	90,300	90.58
Sep 18, 2012	92.45	93.25	91.70	91.80	95,900	89.70
Sep 17, 2012	93.00	94.60	93.00	93.80	70,100	91.66
Sep 14, 2012	91.95	94.70	91.95	94.25	222,600	92.10
Sep 13, 2012	90.40	90.60	88.70	89.60	62,600	87.55
Sep 12, 2012	90.65	91.60	90.00	90.90	244,100	88.82
Sep 11, 2012	89.45	90.75	89.45	90.75	83,100	88.68
Sep 10, 2012	89.00	90.00	88.85	89.15	74,900	87.11
Sep 7, 2012	87.60	89.70	87.60	89.05	108,100	87.02
Sep 6, 2012	83.80	87.25	83.80	87.00	75,100	85.01
Sep 5, 2012	83.15	84.20	82.05	83.75	59,100	81.84
Sep 4, 2012	84.80	85.10	83.10	83.30	93,200	81.40
Sep 3, 2012	83.90	85.15	83.80	85.15	52,500	83.21
Aug 31, 2012	82.85	84.35	82.60	84.05	89,800	82.13
Aug 30, 2012	85.00	85.00	82.85	83.00	61,500	81.10
Aug 29, 2012	84.65	85.90	84.10	84.60	108,400	82.67
Aug 28, 2012	86.25	86.25	84.10	84.10	364,300	82.18
Aug 27, 2012	85.50	86.50	85.50	86.45	81,400	84.48
Aug 24, 2012	85.20	85.80	84.80	85.75	195,700	83.79
Aug 23, 2012	87.10	87.35	85.25	85.85	89,900	83.89
Aug 22, 2012	87.25	87.50	86.00	86.40	77,100	84.43
Aug 21, 2012	87.55	88.25	87.35	88.10	74,100	86.09
Aug 20, 2012	87.85	88.80	87.10	87.50	75,200	85.50
Aug 17, 2012	86.60	88.40	86.50	88.40	158,400	86.38
Aug 16, 2012	86.35	86.55	85.65	86.50	91,700	84.52
Aug 15, 2012	86.60	87.40	86.20	86.25	78,800	84.28
Aug 14, 2012	87.50	88.05	87.05	87.25	62,500	85.26
Aug 13, 2012	87.20	87.60	86.70	87.40	129,000	85.40
Aug 10, 2012	87.80	88.40	86.60	87.45	64,100	85.45
Aug 9, 2012	87.35	88.70	87.35	88.70	179,700	86.67
Aug 8, 2012	86.15	87.30	86.15	87.30	339,600	85.31
Aug 7, 2012	86.05	87.30	85.75	86.95	136,600	84.96
Aug 6, 2012	84.65	87.00	84.50	86.40	82,500	84.43
Aug 3, 2012	82.50	85.15	81.75	84.60	92,500	82.67
Aug 2, 2012	84.35	85.60	82.50	82.50	81,800	80.62
Aug 1, 2012	83.45	84.00	83.30	83.85	58,700	81.93
Jul 31, 2012	84.00	85.00	83.60	84.45	98,500	82.52
Jul 30, 2012	84.00	84.95	83.45	84.55	49,000	82.62
Jul 27, 2012	82.50	84.05	81.95	83.70	111,800	81.79
Jul 26, 2012	80.65	82.40	79.10	82.30	108,600	80.42
Jul 25, 2012	78.95	81.65	78.95	80.90	49,300	79.05
Jul 24, 2012	77.35	80.45	76.90	79.55	201,400	77.73
Jul 23, 2012	78.45	78.85	77.05	78.50	89,100	76.71
Jul 20, 2012	78.90	82.00	78.75	80.10	145,000	78.27
Jul 19, 2012	77.00	79.70	77.00	79.30	93,800	77.49
Jul 18, 2012	77.00	77.75	76.20	77.75	63,600	75.97
Jul 17, 2012	78.25	78.50	76.80	77.30	60,300	75.53
Jul 16, 2012	77.85	78.50	77.05	78.50	73,600	76.71
Jul 13, 2012	76.80	78.05	76.70	77.85	70,900	76.07
Jul 12, 2012	76.70	77.40	76.20	76.40	85,300	74.66
Jul 11, 2012	76.85	77.60	76.50	77.25	124,000	75.49
Jul 10, 2012	77.80	79.25	77.30	78.50	155,700	76.71
Jul 9, 2012	78.80	78.80	77.50	78.05	96,200	76.27
Jul 6, 2012	81.45	81.45	79.05	79.05	82,800	77.24
Jul 5, 2012	82.05	83.30	80.30	81.60	202,600	79.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in SEK.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VOLV-A.ST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Volvo Corporation (VOLV-A.ST)