Indicators

Autoliv Inc (NY: ALV )

124.27 -0.69 (-0.55%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.39	58.39	56.31	58.00	791,751	-0.49(-0.84%)
May 28, 2020	60.34	60.37	57.97	58.50	568,005	-2.55(-4.18%)
May 27, 2020	62.10	62.74	60.75	61.05	703,701	+0.76(+1.26%)
May 26, 2020	60.79	61.38	60.07	60.29	550,844	+1.95(+3.35%)
May 22, 2020	58.51	58.51	57.30	58.34	270,201	+0.05(+0.08%)
May 21, 2020	58.51	59.26	57.81	58.29	390,066	-0.11(-0.19%)
May 20, 2020	58.35	59.30	58.19	58.40	323,241	+0.57(+0.98%)
May 19, 2020	56.85	58.81	56.74	57.84	620,227	+1.04(+1.83%)
May 18, 2020	55.03	57.20	54.95	56.80	414,788	+4.64(+8.90%)
May 15, 2020	51.19	52.61	50.63	52.16	545,709	+0.35(+0.68%)
May 14, 2020	48.66	51.96	47.77	51.80	556,083	+1.62(+3.24%)
May 13, 2020	52.19	52.25	49.01	50.18	811,270	-2.93(-5.52%)
May 12, 2020	55.09	55.45	53.08	53.11	359,571	-1.49(-2.73%)
May 11, 2020	54.41	54.90	53.75	54.60	523,153	-0.58(-1.05%)
May 08, 2020	53.93	55.77	53.93	55.18	489,310	+2.86(+5.47%)
May 07, 2020	53.11	53.75	52.17	52.32	476,469	-0.30(-0.57%)
May 06, 2020	53.03	53.50	51.90	52.62	627,106	+0.84(+1.62%)
May 05, 2020	51.71	52.99	51.58	51.78	727,211	+0.98(+1.94%)
May 04, 2020	51.40	52.25	50.62	50.79	869,197	-1.71(-3.27%)

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.