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, 2023	86.58	88.57	86.39	88.57	1,346,927	+1.07(+1.22%)
Jan 30, 2023	87.89	88.24	86.64	87.50	1,204,747	-1.70(-1.91%)
Jan 27, 2023	86.94	90.16	86.88	89.20	2,163,426	+7.55(+9.24%)
Jan 26, 2023	80.98	81.66	79.60	81.65	919,978	+1.31(+1.63%)
Jan 25, 2023	79.47	80.44	79.10	80.35	796,590	-0.04(-0.05%)
Jan 24, 2023	79.62	81.12	79.21	80.38	833,671	-1.19(-1.46%)
Jan 23, 2023	79.94	82.08	79.80	81.58	796,213	+2.89(+3.68%)
Jan 20, 2023	77.74	78.75	77.46	78.68	605,136	+1.58(+2.04%)
Jan 19, 2023	77.51	77.81	76.52	77.11	668,603	-0.89(-1.15%)
Jan 18, 2023	79.43	80.20	77.93	78.00	709,251	-0.01(-0.01%)
Jan 17, 2023	78.07	79.13	77.80	78.01	810,921	+0.77(+1.00%)
Jan 13, 2023	76.06	77.25	75.64	77.24	749,747	+0.25(+0.32%)
Jan 12, 2023	76.63	77.43	75.70	76.99	923,256	-0.22(-0.29%)
Jan 11, 2023	75.98	77.21	75.72	77.21	752,636	+1.43(+1.89%)
Jan 10, 2023	75.60	75.93	74.99	75.78	604,164	+0.12(+0.15%)
Jan 09, 2023	76.37	77.01	75.64	75.66	735,491	+0.20(+0.27%)
Jan 06, 2023	74.76	76.19	74.42	75.46	650,071	+0.89(+1.20%)
Jan 05, 2023	74.01	75.48	73.70	74.57	589,173	-0.21(-0.28%)
Jan 04, 2023	74.89	75.84	74.40	74.78	1,050,314	+0.22(+0.30%)

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.