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 (%)
Jan 31, 2011	40.50	40.55	39.51	39.58	3,385,417	-0.30(-0.76%)
Jan 28, 2011	41.18	41.25	39.56	39.89	2,817,709	-1.82(-4.36%)
Jan 27, 2011	41.51	42.13	41.37	41.71	1,471,921	+0.35(+0.85%)
Jan 26, 2011	40.73	41.44	40.64	41.36	1,787,377	+1.31(+3.28%)
Jan 25, 2011	39.85	40.04	39.54	40.04	1,240,398	+0.09(+0.22%)
Jan 24, 2011	39.57	40.02	39.41	39.96	1,685,637	+0.30(+0.75%)
Jan 21, 2011	40.01	40.15	39.11	39.66	2,472,724	-0.29(-0.72%)
Jan 20, 2011	40.02	40.19	39.50	39.95	2,469,146	-1.15(-2.80%)
Jan 19, 2011	41.97	42.06	40.92	41.09	1,517,738	-1.03(-2.45%)
Jan 18, 2011	41.72	42.26	41.60	42.13	1,535,040	-0.31(-0.73%)
Jan 14, 2011	41.86	42.45	41.81	42.43	1,106,169	+0.12(+0.28%)
Jan 13, 2011	42.85	42.93	42.06	42.32	1,426,137	-0.74(-1.71%)
Jan 12, 2011	42.77	43.22	42.59	43.05	1,259,559	+0.70(+1.64%)
Jan 11, 2011	42.23	42.41	42.01	42.36	1,999,822	+0.71(+1.71%)
Jan 10, 2011	40.86	41.78	40.66	41.65	2,156,511	+0.41(+1.00%)
Jan 07, 2011	41.34	41.49	40.90	41.23	1,706,783	-0.40(-0.96%)
Jan 06, 2011	42.09	42.18	41.44	41.63	1,871,848	-0.46(-1.10%)
Jan 05, 2011	41.02	42.26	40.80	42.09	1,725,884	+0.10(+0.25%)
Jan 04, 2011	42.34	42.36	41.53	41.99	1,995,795	-0.23(-0.54%)

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.