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 (%)
Jan 31, 2011	40.72	40.77	39.73	39.80	3,367,184	-0.31(-0.76%)
Jan 28, 2011	41.41	41.47	39.77	40.10	2,802,534	-1.83(-4.36%)
Jan 27, 2011	41.74	42.35	41.59	41.93	1,463,994	+0.35(+0.85%)
Jan 26, 2011	40.95	41.66	40.86	41.58	1,777,751	+1.32(+3.28%)
Jan 25, 2011	40.06	40.26	39.76	40.26	1,233,718	+0.09(+0.22%)
Jan 24, 2011	39.79	40.24	39.62	40.17	1,676,559	+0.30(+0.75%)
Jan 21, 2011	40.23	40.37	39.32	39.87	2,459,407	-0.29(-0.72%)
Jan 20, 2011	40.24	40.41	39.71	40.16	2,455,848	-1.16(-2.80%)
Jan 19, 2011	42.19	42.29	41.15	41.32	1,509,564	-1.04(-2.45%)
Jan 18, 2011	41.95	42.49	41.83	42.35	1,526,773	-0.31(-0.73%)
Jan 14, 2011	42.08	42.67	42.04	42.66	1,100,211	+0.12(+0.28%)
Jan 13, 2011	43.08	43.17	42.29	42.55	1,418,456	-0.74(-1.71%)
Jan 12, 2011	43.01	43.46	42.83	43.29	1,252,776	+0.70(+1.64%)
Jan 11, 2011	42.46	42.64	42.23	42.59	1,989,052	+0.72(+1.71%)
Jan 10, 2011	41.08	42.01	40.88	41.87	2,144,897	+0.41(+1.00%)
Jan 07, 2011	41.56	41.72	41.12	41.46	1,697,591	-0.40(-0.96%)
Jan 06, 2011	42.32	42.41	41.66	41.86	1,861,766	-0.47(-1.10%)
Jan 05, 2011	41.24	42.49	41.02	42.32	1,716,589	+0.10(+0.25%)
Jan 04, 2011	42.57	42.59	41.75	42.22	1,985,046	-0.23(-0.54%)

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.