Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.69	30.86	30.56	30.66	1,065,497	+0.53(+1.75%)
Sep 27, 2007	30.20	30.24	29.99	30.13	614,590	+0.23(+0.77%)
Sep 26, 2007	29.70	29.99	29.63	29.90	757,033	+0.39(+1.32%)
Sep 25, 2007	29.69	29.73	29.40	29.51	710,071	-0.06(-0.19%)
Sep 24, 2007	29.96	30.11	29.54	29.57	500,986	-0.50(-1.66%)
Sep 21, 2007	30.04	30.28	29.96	30.07	324,247	+0.21(+0.70%)
Sep 20, 2007	30.23	30.30	29.74	29.86	455,194	-0.31(-1.04%)
Sep 19, 2007	30.17	30.42	30.12	30.17	700,718	+0.07(+0.24%)
Sep 18, 2007	29.45	30.19	29.25	30.10	884,082	+0.53(+1.79%)
Sep 17, 2007	29.49	29.72	29.37	29.57	472,536	-0.23(-0.77%)
Sep 14, 2007	29.53	30.01	29.41	29.80	532,359	-0.06(-0.21%)
Sep 13, 2007	29.69	30.20	29.51	29.86	1,236,000	+0.04(+0.12%)
Sep 12, 2007	28.92	29.93	28.92	29.83	1,604,286	+0.79(+2.72%)
Sep 11, 2007	29.06	29.13	28.72	29.04	554,962	+0.23(+0.80%)
Sep 10, 2007	29.15	29.25	28.67	28.81	602,898	-0.09(-0.32%)
Sep 07, 2007	29.02	29.29	28.54	28.90	1,076,994	-0.60(-2.04%)
Sep 06, 2007	29.54	29.79	29.33	29.50	532,164	-0.08(-0.28%)
Sep 05, 2007	29.40	29.72	29.21	29.58	784,313	-0.26(-0.88%)

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.