Indicators

Autoliv Inc (NY: ALV )

124.96 -0.62 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.75	73.78	72.94	73.18	243,777	-1.07(-1.44%)
Nov 27, 2019	74.11	74.65	73.83	74.25	282,191	+0.04(+0.06%)
Nov 26, 2019	73.95	74.74	73.67	74.20	387,479	+0.08(+0.11%)
Nov 25, 2019	73.65	74.20	73.34	74.12	418,290	+0.74(+1.01%)
Nov 22, 2019	72.52	73.44	72.24	73.38	403,242	+2.26(+3.17%)
Nov 21, 2019	71.74	71.80	70.64	71.12	584,820	+0.80(+1.13%)
Nov 20, 2019	71.42	71.63	70.32	70.32	483,310	-1.45(-2.02%)
Nov 19, 2019	72.96	73.43	71.66	71.77	631,284	-1.30(-1.78%)
Nov 18, 2019	73.07	73.26	72.49	73.07	447,789	-1.00(-1.34%)
Nov 15, 2019	74.25	74.59	73.82	74.07	280,735	+0.48(+0.65%)
Nov 14, 2019	73.23	73.91	73.06	73.59	256,022	+0.09(+0.12%)
Nov 13, 2019	74.07	74.51	73.40	73.50	429,350	-1.21(-1.62%)
Nov 12, 2019	75.36	75.54	74.46	74.71	376,925	-0.77(-1.02%)
Nov 11, 2019	76.24	76.35	75.19	75.48	413,540	-1.23(-1.60%)
Nov 08, 2019	76.16	76.75	75.45	76.71	209,960	+0.32(+0.42%)
Nov 07, 2019	75.92	76.67	75.92	76.39	342,153	+1.39(+1.85%)
Nov 06, 2019	75.45	75.62	74.74	75.00	430,159	-0.14(-0.19%)
Nov 05, 2019	74.19	75.36	74.13	75.14	625,103	+1.62(+2.20%)
Nov 04, 2019	72.02	73.59	72.00	73.53	367,416	+2.94(+4.17%)

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.