Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.84	24.25	23.84	24.20	791,523	+0.36(+1.51%)
Jan 28, 2005	23.93	23.97	23.72	23.84	1,264,450	-0.20(-0.81%)
Jan 27, 2005	23.86	24.05	23.77	24.03	1,858,190	+0.58(+2.47%)
Jan 26, 2005	23.48	23.56	23.38	23.45	877,067	+0.27(+1.15%)
Jan 25, 2005	23.28	23.45	23.14	23.19	877,262	+0.14(+0.62%)
Jan 24, 2005	23.15	23.22	23.04	23.04	755,474	-0.10(-0.44%)
Jan 21, 2005	23.22	23.38	23.13	23.14	856,022	-0.36(-1.55%)
Jan 20, 2005	23.68	23.69	23.48	23.51	906,686	-0.38(-1.61%)
Jan 19, 2005	23.92	24.04	23.87	23.89	599,780	+0.05(+0.22%)
Jan 18, 2005	23.64	23.96	23.53	23.84	1,103,885	-0.05(-0.21%)
Jan 14, 2005	23.79	23.99	23.79	23.89	658,628	-0.11(-0.47%)
Jan 13, 2005	24.25	24.31	24.00	24.01	587,894	-0.29(-1.20%)
Jan 12, 2005	24.27	24.38	24.16	24.30	1,017,951	-0.02(-0.06%)
Jan 11, 2005	24.31	24.42	24.27	24.31	694,677	-0.04(-0.17%)
Jan 10, 2005	24.36	24.48	24.27	24.36	768,140	+0.07(+0.30%)
Jan 07, 2005	24.50	24.53	24.22	24.28	616,149	-0.01(-0.04%)
Jan 06, 2005	24.27	24.45	24.27	24.29	785,677	-0.05(-0.21%)
Jan 05, 2005	24.33	24.41	24.29	24.35	608,939	+0.02(+0.08%)
Jan 04, 2005	24.48	24.64	24.32	24.33	983,461	-0.27(-1.11%)

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.