Indicators

Autoliv Inc (NY: ALV )

126.21 +0.38 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.79	31.10	30.66	30.96	909,256	-0.24(-0.76%)
Jan 30, 2007	31.32	31.33	31.08	31.19	640,280	-0.26(-0.82%)
Jan 29, 2007	31.34	31.58	31.31	31.45	818,817	+0.02(+0.05%)
Jan 26, 2007	31.36	31.54	31.29	31.43	809,072	-0.02(-0.05%)
Jan 25, 2007	31.70	31.87	31.38	31.45	689,397	-0.36(-1.13%)
Jan 24, 2007	31.21	31.82	31.16	31.81	852,147	+0.13(+0.42%)
Jan 23, 2007	31.66	31.87	31.56	31.68	796,208	+0.30(+0.95%)
Jan 22, 2007	31.71	31.76	31.32	31.38	1,300,830	-0.28(-0.89%)
Jan 19, 2007	31.53	31.71	31.45	31.66	1,037,117	+0.21(+0.67%)
Jan 18, 2007	31.70	31.71	31.26	31.45	1,109,818	+0.04(+0.11%)
Jan 17, 2007	31.34	31.44	31.15	31.41	931,865	+0.19(+0.61%)
Jan 16, 2007	31.32	31.40	31.01	31.22	1,018,016	-0.20(-0.62%)
Jan 12, 2007	31.25	31.58	31.25	31.42	795,623	+0.06(+0.20%)
Jan 11, 2007	31.19	31.51	31.19	31.36	941,221	+0.50(+1.61%)
Jan 10, 2007	31.07	31.10	30.67	30.86	662,499	+0.07(+0.22%)
Jan 09, 2007	30.81	31.04	30.69	30.79	1,054,659	+0.09(+0.28%)
Jan 08, 2007	30.59	30.92	30.58	30.71	1,165,563	+0.30(+1.00%)
Jan 05, 2007	30.73	30.95	30.40	30.40	935,374	-0.50(-1.61%)
Jan 04, 2007	30.78	31.11	30.56	30.90	863,257	+0.01(+0.02%)

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.