Indicators

Autoliv Inc (NY: ALV )

92.85 -3.69 (-3.82%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.79	26.79	26.44	26.57	432,724	-0.14(-0.52%)
Feb 25, 2005	26.65	26.71	26.35	26.71	736,495	+0.19(+0.70%)
Feb 24, 2005	26.57	26.58	26.25	26.52	524,269	+0.14(+0.52%)
Feb 23, 2005	26.60	26.65	26.35	26.38	633,860	-0.11(-0.42%)
Feb 22, 2005	26.76	26.76	26.40	26.49	891,201	-0.37(-1.39%)
Feb 18, 2005	26.76	27.00	26.63	26.86	875,035	-0.11(-0.39%)
Feb 17, 2005	27.14	27.15	26.94	26.97	461,296	-0.07(-0.28%)
Feb 16, 2005	26.95	27.14	26.95	27.05	538,179	-0.14(-0.53%)
Feb 15, 2005	26.60	27.26	26.57	27.19	1,214,710	+0.69(+2.61%)
Feb 14, 2005	26.31	26.51	26.31	26.50	617,506	+0.28(+1.06%)
Feb 11, 2005	26.09	26.33	26.02	26.22	436,295	+0.18(+0.69%)
Feb 10, 2005	26.06	26.18	25.94	26.04	569,007	-0.19(-0.73%)
Feb 09, 2005	26.31	26.39	26.19	26.23	605,099	+0.06(+0.22%)
Feb 08, 2005	26.07	26.34	26.05	26.17	965,828	-0.29(-1.11%)
Feb 07, 2005	26.34	26.54	26.33	26.47	628,032	+0.14(+0.53%)
Feb 04, 2005	26.17	26.38	26.04	26.33	981,618	+0.40(+1.54%)
Feb 03, 2005	25.48	26.07	25.48	25.93	1,195,160	+0.12(+0.47%)
Feb 02, 2005	25.55	25.88	25.48	25.81	740,819	+0.33(+1.29%)

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.