Skip to main content

Autoliv Inc (NY: ALV )

125.18 -1.03 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.89 29.20 28.87 29.18 994,373 +0.67(+2.36%)
Oct 30, 2006 28.63 28.72 28.44 28.51 724,881 +0.03(+0.09%)
Oct 27, 2006 28.84 28.92 28.46 28.49 808,281 -0.25(-0.88%)
Oct 26, 2006 29.27 29.48 28.68 28.74 1,314,919 -0.52(-1.79%)
Oct 25, 2006 29.21 29.33 29.07 29.26 586,335 -0.05(-0.18%)
Oct 24, 2006 29.18 29.34 29.03 29.31 751,772 -0.21(-0.71%)
Oct 23, 2006 29.34 29.62 29.27 29.52 753,330 +0.27(+0.93%)
Oct 20, 2006 29.59 29.63 28.98 29.25 1,007,818 -0.27(-0.92%)
Oct 19, 2006 29.32 29.56 29.28 29.52 528,072 +0.19(+0.65%)
Oct 18, 2006 28.95 29.36 28.92 29.33 959,298 +0.38(+1.31%)
Oct 17, 2006 28.95 29.07 28.74 28.95 1,176,957 -0.30(-1.02%)
Oct 16, 2006 28.99 29.31 28.94 29.25 1,049,129 +0.37(+1.28%)
Oct 13, 2006 28.56 29.11 28.55 28.88 1,000,219 +0.10(+0.36%)
Oct 12, 2006 28.59 28.90 28.52 28.78 864,985 +0.02(+0.07%)
Oct 11, 2006 28.57 29.00 28.54 28.76 943,709 +0.18(+0.65%)
Oct 10, 2006 28.13 28.62 27.86 28.57 1,677,359 -0.35(-1.21%)
Oct 09, 2006 28.62 29.04 28.45 28.92 899,671 +0.01(+0.04%)
Oct 06, 2006 28.74 29.10 28.55 28.91 1,174,034 -0.08(-0.28%)
Oct 05, 2006 28.72 29.05 28.66 29.00 573,864 +0.17(+0.61%)
Oct 04, 2006 28.15 28.88 28.10 28.82 1,923,468 +0.63(+2.22%)
Oct 03, 2006 28.20 28.74 28.10 28.19 696,626 -0.41(-1.42%)
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.