Indicators

Autoliv Inc (NY: ALV )

125.73 +1.34 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.45	20.78	20.27	20.72	2,437,875	+0.22(+1.07%)
Nov 27, 2009	20.69	20.61	20.15	20.50	1,237,346	-0.19(-0.91%)
Nov 25, 2009	20.50	20.69	20.34	20.69	2,276,632	+0.18(+0.90%)
Nov 24, 2009	20.65	20.73	20.19	20.51	5,622,232	-0.42(-2.02%)
Nov 23, 2009	21.10	21.21	20.78	20.93	2,521,452	+0.65(+3.19%)
Nov 20, 2009	20.36	20.47	20.03	20.28	1,717,515	-0.14(-0.67%)
Nov 19, 2009	20.66	20.72	20.14	20.42	3,143,931	-0.81(-3.82%)
Nov 18, 2009	21.22	21.35	20.99	21.23	2,792,229	+0.48(+2.34%)
Nov 17, 2009	20.68	20.76	20.50	20.75	3,685,413	+0.30(+1.45%)
Nov 16, 2009	20.36	20.71	20.34	20.45	2,257,688	+0.43(+2.14%)
Nov 13, 2009	19.69	20.21	19.56	20.02	3,545,265	+0.45(+2.32%)
Nov 12, 2009	20.20	20.22	19.49	19.57	2,430,802	-0.46(-2.32%)
Nov 11, 2009	20.25	20.39	19.98	20.03	2,954,264	+0.46(+2.35%)
Nov 10, 2009	19.66	19.88	19.45	19.57	3,759,551	+0.65(+3.45%)
Nov 09, 2009	18.79	18.99	18.65	18.92	1,755,179	+0.57(+3.11%)
Nov 06, 2009	18.29	18.61	18.24	18.35	2,659,151	+0.25(+1.35%)
Nov 05, 2009	17.88	18.17	17.80	18.11	2,545,997	+0.60(+3.41%)
Nov 04, 2009	17.82	17.90	17.45	17.51	1,940,637	+0.06(+0.32%)
Nov 03, 2009	17.00	17.63	16.95	17.45	2,750,016	-0.03(-0.15%)

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.