Indicators

Autoliv Inc (NY: ALV )

124.96 -0.62 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	40.51	40.56	39.52	39.59	3,384,554	-0.30(-0.76%)
Jan 28, 2011	41.19	41.26	39.57	39.90	2,816,991	-1.82(-4.36%)
Jan 27, 2011	41.52	42.14	41.38	41.72	1,471,546	+0.35(+0.85%)
Jan 26, 2011	40.74	41.45	40.65	41.37	1,786,922	+1.31(+3.28%)
Jan 25, 2011	39.86	40.05	39.55	40.05	1,240,082	+0.09(+0.22%)
Jan 24, 2011	39.58	40.03	39.42	39.97	1,685,208	+0.30(+0.75%)
Jan 21, 2011	40.02	40.16	39.12	39.67	2,472,094	-0.29(-0.72%)
Jan 20, 2011	40.03	40.20	39.51	39.96	2,468,517	-1.15(-2.80%)
Jan 19, 2011	41.98	42.07	40.94	41.11	1,517,351	-1.03(-2.45%)
Jan 18, 2011	41.73	42.27	41.62	42.14	1,534,649	-0.31(-0.73%)
Jan 14, 2011	41.87	42.46	41.82	42.45	1,105,887	+0.12(+0.28%)
Jan 13, 2011	42.86	42.95	42.07	42.33	1,425,774	-0.74(-1.71%)
Jan 12, 2011	42.79	43.23	42.61	43.06	1,259,238	+0.70(+1.64%)
Jan 11, 2011	42.24	42.42	42.02	42.37	1,999,313	+0.71(+1.71%)
Jan 10, 2011	40.87	41.79	40.67	41.66	2,155,962	+0.41(+1.00%)
Jan 07, 2011	41.35	41.50	40.91	41.24	1,706,348	-0.40(-0.96%)
Jan 06, 2011	42.11	42.19	41.45	41.64	1,871,371	-0.46(-1.10%)
Jan 05, 2011	41.03	42.28	40.81	42.11	1,725,444	+0.10(+0.25%)
Jan 04, 2011	42.35	42.37	41.54	42.00	1,995,286	-0.23(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.