Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	65.81	65.91	65.45	65.76	516,923	-0.19(-0.29%)
Jul 28, 2017	65.97	66.17	65.56	65.96	472,118	-0.07(-0.10%)
Jul 27, 2017	66.08	66.37	65.68	66.02	495,831	-0.15(-0.23%)
Jul 26, 2017	65.82	66.25	65.56	66.17	865,069	-0.45(-0.68%)
Jul 25, 2017	66.20	66.83	66.00	66.63	1,107,108	+1.41(+2.16%)
Jul 24, 2017	64.42	65.51	64.38	65.22	1,438,026	+0.44(+0.67%)
Jul 21, 2017	65.24	65.76	63.80	64.79	3,944,749	-5.53(-7.86%)
Jul 20, 2017	70.06	70.85	69.95	70.31	1,491,697	-0.83(-1.17%)
Jul 19, 2017	71.03	71.15	70.78	71.14	558,324	+0.15(+0.21%)
Jul 18, 2017	70.68	71.31	70.68	70.99	798,464	+0.35(+0.50%)
Jul 17, 2017	70.43	70.97	70.35	70.64	415,322	-0.15(-0.21%)
Jul 14, 2017	70.49	70.97	70.19	70.79	388,118	+0.58(+0.82%)
Jul 13, 2017	70.22	70.78	70.12	70.22	601,572	-0.19(-0.28%)
Jul 12, 2017	70.21	70.69	70.14	70.41	671,018	+0.40(+0.57%)
Jul 11, 2017	69.16	70.20	69.07	70.01	615,217	+0.01(+0.02%)
Jul 10, 2017	69.51	70.13	69.29	70.00	564,170	+0.71(+1.02%)
Jul 07, 2017	68.70	69.44	68.60	69.29	466,949	+0.78(+1.14%)
Jul 06, 2017	69.11	69.11	68.36	68.50	669,272	-0.30(-0.43%)
Jul 05, 2017	68.94	69.03	67.86	68.80	1,040,516	+1.18(+1.74%)

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.