Indicators

Autoliv Inc (NY: ALV )

124.39 -0.57 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.44	83.62	81.04	81.88	913,845	-3.76(-4.39%)
Feb 25, 2022	84.09	86.36	84.34	85.64	903,939	+0.98(+1.15%)
Feb 24, 2022	82.04	84.75	81.41	84.66	1,185,450	-4.00(-4.51%)
Feb 23, 2022	90.55	90.89	88.41	88.66	389,329	-0.75(-0.84%)
Feb 22, 2022	90.59	91.57	88.64	89.42	559,071	-2.97(-3.21%)
Feb 18, 2022				92.38	0	-0.97(-1.04%)
Feb 17, 2022	94.80	94.83	92.90	93.35	450,495	-2.64(-2.75%)
Feb 16, 2022	93.85	96.66	93.80	95.99	541,610	+0.97(+1.02%)
Feb 15, 2022	93.28	95.44	93.03	95.03	359,512	+3.17(+3.45%)
Feb 14, 2022	91.87	93.39	91.40	91.85	458,049	+0.04(+0.04%)
Feb 11, 2022	94.57	95.09	90.99	91.82	882,066	-2.31(-2.45%)
Feb 10, 2022	95.47	96.74	93.62	94.12	504,012	-2.52(-2.61%)
Feb 09, 2022	96.97	98.16	96.46	96.64	418,612	+0.43(+0.44%)
Feb 08, 2022	94.68	96.49	94.13	96.22	613,893	+1.76(+1.86%)
Feb 07, 2022	94.75	95.10	93.93	94.46	352,877	-0.07(-0.08%)
Feb 04, 2022	92.48	95.17	92.35	94.53	561,419	+0.59(+0.62%)
Feb 03, 2022	94.88		93.62	93.95	484,462	-1.83(-1.91%)
Feb 02, 2022	93.48	96.28	92.97	95.78	947,671	+1.42(+1.51%)

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.