Indicators

Autoliv Inc (NY: ALV )

126.26 +0.98 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.94	29.31	28.79	29.10	2,030,666	+0.44(+1.55%)
Feb 27, 2007	29.22	29.30	28.33	28.66	2,150,958	-0.83(-2.82%)
Feb 26, 2007	29.72	29.78	29.40	29.49	1,128,809	-0.15(-0.52%)
Feb 23, 2007	29.23	29.66	29.22	29.64	970,762	+0.27(+0.92%)
Feb 22, 2007	29.36	29.49	29.27	29.37	890,436	-0.10(-0.35%)
Feb 21, 2007	29.39	29.61	29.24	29.47	1,492,681	-0.14(-0.48%)
Feb 20, 2007	29.90	29.92	29.53	29.61	2,322,776	-0.30(-1.01%)
Feb 16, 2007	30.13	30.23	29.81	29.92	1,897,835	-0.03(-0.10%)
Feb 15, 2007	30.28	30.29	29.92	29.95	1,042,663	-0.17(-0.58%)
Feb 14, 2007	30.38	30.43	30.05	30.12	1,209,258	+0.20(+0.68%)
Feb 13, 2007	29.96	30.01	29.63	29.92	1,240,240	+0.43(+1.47%)
Feb 12, 2007	29.62	29.69	29.30	29.48	1,715,290	-0.46(-1.55%)
Feb 09, 2007	30.14	30.26	29.71	29.95	1,336,536	-0.32(-1.06%)
Feb 08, 2007	30.05	30.68	29.92	30.27	2,093,555	-0.10(-0.34%)
Feb 07, 2007	31.00	31.02	30.28	30.37	1,797,722	-0.60(-1.94%)
Feb 06, 2007	31.05	31.16	30.93	30.97	1,062,254	+0.13(+0.41%)
Feb 05, 2007	30.90	31.12	30.71	30.84	1,116,719	-0.57(-1.80%)
Feb 02, 2007	31.10	31.50	31.06	31.41	1,069,503	+0.26(+0.84%)

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.