Indicators

Autoliv Inc (NY: ALV )

122.04 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.19	75.66	74.84	75.44	794,733	+0.10(+0.14%)
Sep 28, 2017	75.48	75.76	75.13	75.33	499,920	-0.20(-0.27%)
Sep 27, 2017	76.17	76.17	75.07	75.54	995,018	-0.63(-0.83%)
Sep 26, 2017	75.93	76.62	75.79	76.17	1,028,308	+0.15(+0.19%)
Sep 25, 2017	76.18	76.65	75.66	76.02	890,217	-0.40(-0.52%)
Sep 22, 2017	75.51	76.65	75.44	76.42	938,312	+0.48(+0.63%)
Sep 21, 2017	74.99	75.99	74.93	75.94	872,510	+1.12(+1.50%)
Sep 20, 2017	74.10	75.04	73.98	74.82	813,250	+0.63(+0.86%)
Sep 19, 2017	73.96	74.26	73.48	74.19	1,399,787	-0.40(-0.54%)
Sep 18, 2017	76.07	76.16	74.24	74.59	1,834,539	-1.98(-2.58%)
Sep 15, 2017	76.99	77.60	76.26	76.57	2,309,046	-1.04(-1.34%)
Sep 14, 2017		77.95	76.16	77.61	6,171,977	+8.48(+12.27%)
Sep 13, 2017	68.40	69.45	68.23	69.12	709,679	+0.01(+0.01%)
Sep 12, 2017	68.08	69.17	67.99	69.12	1,458,025	+1.89(+2.81%)
Sep 11, 2017	67.47	67.63	67.15	67.23	619,569	+0.09(+0.13%)
Sep 08, 2017	66.35	67.35	66.35	67.14	507,021	+0.69(+1.04%)
Sep 07, 2017	66.88	66.88	66.09	66.45	371,287	+0.02(+0.03%)
Sep 06, 2017	66.40	66.48	65.81	66.44	630,871	-0.31(-0.46%)
Sep 05, 2017	67.30	67.37	66.41	66.74	550,740	+0.05(+0.07%)

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.