Indicators

Autoliv Inc (NY: ALV )

125.73 +1.34 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.91	25.17	24.83	25.00	759,758	-0.21(-0.83%)
Jan 30, 2006	24.83	25.23	24.83	25.21	695,873	+0.45(+1.83%)
Jan 27, 2006	24.99	25.00	24.69	24.75	1,290,433	-0.28(-1.10%)
Jan 26, 2006	25.31	25.33	24.92	25.03	1,093,096	-0.22(-0.87%)
Jan 25, 2006	25.22	25.28	25.06	25.25	984,923	+0.17(+0.69%)
Jan 24, 2006	25.14	25.18	24.93	25.08	946,709	-0.03(-0.12%)
Jan 23, 2006	25.38	25.40	24.99	25.11	927,505	-0.07(-0.28%)
Jan 20, 2006	25.64	25.67	25.18	25.18	1,173,050	-0.36(-1.42%)
Jan 19, 2006	25.51	25.67	25.35	25.54	1,241,834	+0.28(+1.11%)
Jan 18, 2006	24.86	25.51	24.85	25.26	1,283,574	+0.59(+2.40%)
Jan 17, 2006	24.97	24.97	24.53	24.67	807,574	-0.29(-1.15%)
Jan 13, 2006	24.82	25.05	24.73	24.95	717,234	+0.44(+1.81%)
Jan 12, 2006	24.95	24.95	24.49	24.51	962,191	-0.49(-1.96%)
Jan 11, 2006	25.12	25.12	24.86	25.00	1,296,900	-0.06(-0.22%)
Jan 10, 2006	24.97	25.13	24.88	25.06	1,088,785	-0.26(-1.01%)
Jan 09, 2006	25.42	25.52	25.18	25.31	1,848,935	-0.36(-1.41%)
Jan 06, 2006	25.54	25.71	25.32	25.67	1,051,943	+0.13(+0.52%)
Jan 05, 2006	25.57	25.58	25.36	25.54	1,641,604	+0.34(+1.36%)
Jan 04, 2006	24.66	25.32	24.62	25.20	1,563,609	+0.94(+3.89%)

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.