Indicators

Autoliv Inc (NY: ALV )

117.99 +0.71 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.77	83.80	80.88	81.37	470,442	-2.00(-2.40%)
Jan 28, 2021	82.48	84.27	82.27	83.37	598,428	+1.99(+2.45%)
Jan 27, 2021	82.28	83.50	80.83	81.38	620,670	-2.38(-2.84%)
Jan 26, 2021	84.56	85.52	82.83	83.75	1,132,375	+2.49(+3.06%)
Jan 25, 2021	80.71	81.89	78.97	81.27	936,981	+0.09(+0.11%)
Jan 22, 2021	82.41	82.53	80.75	81.17	425,524	-1.37(-1.66%)
Jan 21, 2021	81.68	82.87	81.36	82.54	603,363	+1.54(+1.90%)
Jan 20, 2021	82.01	82.23	80.78	81.00	793,904	-0.53(-0.65%)
Jan 19, 2021	81.24	81.81	80.34	81.53	623,534	+1.79(+2.24%)
Jan 15, 2021	81.72	81.96	79.67	79.74	659,709	-3.51(-4.22%)
Jan 14, 2021	84.71	84.80	82.98	83.26	322,426	-1.17(-1.39%)
Jan 13, 2021	84.98	85.42	84.08	84.43	298,129	-1.52(-1.77%)
Jan 12, 2021	84.82	86.03	84.36	85.95	489,012	+1.45(+1.71%)
Jan 11, 2021	83.87	84.80	83.24	84.50	491,883	-1.27(-1.49%)
Jan 08, 2021	87.48	87.57	85.13	85.78	377,117	-1.43(-1.64%)
Jan 07, 2021	86.78	87.73	86.54	87.21	333,656	+0.47(+0.54%)
Jan 06, 2021	85.74	87.99	85.49	86.74	464,670	+1.57(+1.84%)
Jan 05, 2021	83.38	85.25	83.38	85.17	286,107	+1.60(+1.91%)

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.