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 (%)
Jul 29, 2005	22.79	22.86	22.67	22.74	797,376	-0.10(-0.45%)
Jul 28, 2005	22.84	22.94	22.79	22.84	1,259,541	+0.08(+0.34%)
Jul 27, 2005	22.99	23.02	22.71	22.76	792,870	-0.20(-0.89%)
Jul 26, 2005	22.94	23.03	22.86	22.97	633,003	+0.11(+0.49%)
Jul 25, 2005	22.94	23.09	22.83	22.86	607,534	-0.13(-0.56%)
Jul 22, 2005	23.21	23.22	22.93	22.98	1,050,108	-0.32(-1.36%)
Jul 21, 2005	23.62	23.68	23.12	23.30	2,378,220	-0.92(-3.79%)
Jul 20, 2005	23.93	24.25	23.84	24.22	688,839	+0.18(+0.74%)
Jul 19, 2005	23.78	24.14	23.78	24.04	819,515	+0.26(+1.07%)
Jul 18, 2005	23.89	24.03	23.68	23.79	925,897	-0.18(-0.75%)
Jul 15, 2005	23.87	23.96	23.65	23.96	521,919	+0.17(+0.73%)
Jul 14, 2005	23.86	24.03	23.77	23.79	671,011	-0.06(-0.24%)
Jul 13, 2005	24.05	24.07	23.74	23.85	832,445	+0.02(+0.06%)
Jul 12, 2005	23.76	23.88	23.55	23.83	629,477	+0.27(+1.13%)
Jul 11, 2005	23.24	23.62	23.24	23.57	592,253	+0.41(+1.79%)
Jul 08, 2005	22.55	23.15	22.54	23.15	820,690	+0.40(+1.77%)
Jul 07, 2005	22.07	22.75	22.01	22.75	1,860,807	+0.15(+0.68%)
Jul 06, 2005	22.32	22.73	22.29	22.60	818,927	+0.27(+1.19%)
Jul 05, 2005	22.24	22.40	22.07	22.33	1,275,802	+0.04(+0.18%)

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.