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 (%)
Feb 27, 2009	7.656	7.789	7.554	7.595	0	-0.19(-2.49%)
Feb 26, 2009	8.075	8.116	7.743	7.789	2,016,460	-0.18(-2.30%)
Feb 25, 2009	8.146	8.294	7.942	7.973	1,906,375	-0.36(-4.35%)
Feb 24, 2009	7.799	8.442	7.784	8.335	2,315,055	+0.45(+5.76%)
Feb 23, 2009	8.361	8.361	7.861	7.881	2,845,730	-0.44(-5.33%)
Feb 20, 2009	8.514	8.519	8.151	8.325	3,342,282	-0.35(-4.00%)
Feb 19, 2009	9.417	9.468	8.647	8.672	2,657,596	-0.60(-6.49%)
Feb 18, 2009	9.147	9.356	8.907	9.274	5,354,750	-0.15(-1.57%)
Feb 17, 2009	9.586	9.662	9.402	9.422	1,942,946	-0.73(-7.24%)
Feb 13, 2009	10.14	10.27	10.03	10.16	1,845,096	-0.02(-0.20%)
Feb 12, 2009	9.974	10.19	9.866	10.18	2,451,201	-0.01(-0.05%)
Feb 11, 2009	10.17	10.31	9.933	10.18	1,720,073	+0.07(+0.66%)
Feb 10, 2009	10.66	10.91	10.01	10.12	1,569,353	-0.63(-5.89%)
Feb 09, 2009	10.88	10.92	10.55	10.75	1,889,816	+0.33(+3.18%)
Feb 06, 2009	10.32	10.70	10.02	10.42	3,547,553	+0.73(+7.53%)
Feb 05, 2009	9.560	9.861	9.336	9.688	2,522,739	+0.18(+1.88%)
Feb 04, 2009	9.647	10.11	9.422	9.509	5,611,981	+0.33(+3.62%)
Feb 03, 2009	9.621	9.637	9.040	9.177	4,326,945	-0.54(-5.57%)

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.