Indicators

Autoliv Inc (NY: ALV )

124.96 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	24.24	25.17	24.03	24.24	2,668,262	-0.82(-3.28%)
May 27, 2010	24.32	25.08	24.30	25.06	2,487,632	+1.54(+6.55%)
May 26, 2010	23.70	24.11	23.32	23.52	2,922,668	+0.40(+1.74%)
May 25, 2010	22.59	23.14	22.25	23.12	7,199	-0.54(-2.29%)
May 24, 2010	23.54	24.13	23.40	23.66	2,836,439	-0.09(-0.37%)
May 21, 2010	22.97	23.90	22.62	23.74	3,364,761	+1.02(+4.49%)
May 20, 2010	22.44	23.17	22.29	22.72	4,771,024	-1.04(-4.36%)
May 19, 2010	24.08	24.22	23.17	23.76	4,176,037	-0.55(-2.27%)
May 18, 2010	25.61	25.65	24.29	24.31	9,520	-0.97(-3.85%)
May 17, 2010	25.22	25.50	24.57	25.29	2,588,570	+0.18(+0.73%)
May 14, 2010	25.10	25.86	24.75	25.10	2,004,814	-1.15(-4.37%)
May 13, 2010	26.26	26.50	26.19	26.25	3,561,099	-0.22(-0.83%)
May 12, 2010	25.84	26.67	25.81	26.47	3,469,577	+0.88(+3.43%)
May 11, 2010	25.85	25.90	25.52	25.59	5,008	-0.80(-3.04%)
May 10, 2010	25.98	26.40	25.95	26.39	4,484,336	+2.15(+8.86%)
May 07, 2010	24.67	24.87	23.77	24.24	6,933,332	-1.00(-3.96%)
May 06, 2010	25.73	26.56	23.35	25.24	5,705,486	-0.71(-2.74%)
May 05, 2010	26.41	26.94	25.91	25.96	2,691,909	-1.34(-4.93%)
May 04, 2010	27.63	27.77	27.21	27.30	2,821,695	-1.23(-4.33%)

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.