Indicators

Autoliv Inc (NY: ALV )

127.57 +0.87 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	74.43	75.23	74.29	74.50	340,330	-0.95(-1.25%)
Sep 27, 2018	75.61	76.07	75.26	75.44	367,284	-0.69(-0.90%)
Sep 26, 2018	75.58	76.97	75.50	76.13	778,355	+1.01(+1.35%)
Sep 25, 2018	77.43	77.49	74.77	75.12	1,044,632	-3.72(-4.72%)
Sep 24, 2018	79.70	79.84	77.59	78.84	637,936	-1.40(-1.75%)
Sep 21, 2018	81.88	82.36	79.19	80.24	1,821,962	-0.10(-0.13%)
Sep 20, 2018	78.34	80.74	78.26	80.34	1,395,972	+3.93(+5.14%)
Sep 19, 2018	76.37	76.66	75.83	76.41	757,604	+1.12(+1.48%)
Sep 18, 2018	75.02	75.37	74.20	75.30	721,451	+0.09(+0.11%)
Sep 17, 2018	76.71	76.78	75.06	75.21	916,924	-0.11(-0.15%)
Sep 14, 2018	75.11	75.80	74.78	75.32	835,177	+1.21(+1.64%)
Sep 13, 2018	75.05	75.45	73.90	74.11	693,487	+0.92(+1.26%)
Sep 12, 2018	72.55	73.56	72.43	73.19	553,080	+1.00(+1.38%)
Sep 11, 2018	73.23	73.23	72.14	72.19	627,711	-1.64(-2.22%)
Sep 10, 2018	73.36	73.90	73.09	73.84	538,570	+0.40(+0.54%)
Sep 07, 2018	73.78	74.43	73.08	73.44	621,903	-0.25(-0.34%)
Sep 06, 2018	74.09	74.54	73.23	73.69	446,988	-0.70(-0.94%)
Sep 05, 2018	74.98	75.21	74.04	74.39	796,585	-1.54(-2.03%)

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.