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 31, 2017	65.47	65.58	65.12	65.42	519,589	-0.19(-0.29%)
Jul 28, 2017	65.64	65.83	65.22	65.62	474,553	-0.07(-0.10%)
Jul 27, 2017	65.74	66.03	65.35	65.68	498,388	-0.15(-0.23%)
Jul 26, 2017	65.48	65.91	65.23	65.83	869,531	-0.45(-0.68%)
Jul 25, 2017	65.87	66.48	65.67	66.29	1,112,819	+1.40(+2.16%)
Jul 24, 2017	64.09	65.17	64.05	64.89	1,445,445	+0.43(+0.67%)
Jul 21, 2017	64.91	65.42	63.47	64.45	3,965,099	-5.50(-7.86%)
Jul 20, 2017	69.70	70.48	69.59	69.95	1,499,392	-0.83(-1.17%)
Jul 19, 2017	70.66	70.78	70.42	70.78	561,204	+0.15(+0.21%)
Jul 18, 2017	70.32	70.95	70.32	70.63	802,583	+0.35(+0.50%)
Jul 17, 2017	70.07	70.60	69.99	70.28	417,464	-0.15(-0.21%)
Jul 14, 2017	70.13	70.60	69.83	70.43	390,120	+0.57(+0.82%)
Jul 13, 2017	69.86	70.42	69.76	69.86	604,675	-0.19(-0.28%)
Jul 12, 2017	69.85	70.33	69.78	70.05	674,479	+0.40(+0.57%)
Jul 11, 2017	68.80	69.84	68.71	69.65	618,391	+0.01(+0.02%)
Jul 10, 2017	69.15	69.77	68.94	69.64	567,081	+0.71(+1.02%)
Jul 07, 2017	68.35	69.08	68.24	68.93	469,358	+0.78(+1.14%)
Jul 06, 2017	68.75	68.75	68.01	68.15	672,725	-0.30(-0.43%)
Jul 05, 2017	68.59	68.67	67.51	68.45	1,045,884	+1.17(+1.74%)

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.