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 29, 2023	97.09	97.43	95.05	95.28	678,438	-0.83(-0.86%)
Sep 28, 2023	94.69	96.69	94.56	96.11	1,117,984	+1.57(+1.66%)
Sep 27, 2023	95.61	96.04	94.07	94.54	500,030	+0.56(+0.60%)
Sep 26, 2023	96.13	96.23	93.93	93.98	382,616	-2.30(-2.39%)
Sep 25, 2023	93.82	96.34	95.90	96.28	464,226	+1.81(+1.91%)
Sep 22, 2023	95.35	96.25	94.34	94.47	726,700	+0.26(+0.27%)
Sep 21, 2023	94.31	95.23	94.19	94.22	1,019,318	-0.44(-0.47%)
Sep 20, 2023	96.27	96.49	94.64	94.66	955,818	+0.70(+0.75%)
Sep 19, 2023	93.88	94.38	93.03	93.96	748,349	+0.08(+0.08%)
Sep 18, 2023	94.40	94.84	93.71	93.88	773,746	-1.98(-2.06%)
Sep 15, 2023	93.97	96.15	93.86	95.86	1,867,885	+0.97(+1.02%)
Sep 14, 2023	93.55	95.14	93.44	94.89	1,256,627	-1.27(-1.32%)
Sep 13, 2023	97.00	97.15	95.22	96.16	918,953	-1.47(-1.51%)
Sep 12, 2023	97.45	99.84	97.23	97.63	816,393	-0.44(-0.45%)
Sep 11, 2023	98.70	98.92	97.53	98.08	597,201	+0.11(+0.11%)
Sep 08, 2023	97.54	98.06	95.83	97.97	1,434,312	+0.55(+0.57%)
Sep 07, 2023	96.18	97.80	95.75	97.42	1,047,020	-0.12(-0.12%)
Sep 06, 2023	96.77	98.37	96.54	97.53	1,001,658	+1.06(+1.10%)
Sep 05, 2023	96.19	96.64	95.28	96.48	836,979	-0.34(-0.35%)

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.