Indicators

Autoliv Inc (NY: ALV )

124.96 -0.62 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.70	24.11	23.70	24.06	796,012	+0.36(+1.51%)
Jan 28, 2005	23.80	23.84	23.59	23.70	1,271,620	-0.19(-0.81%)
Jan 27, 2005	23.73	23.92	23.63	23.90	1,868,728	+0.58(+2.47%)
Jan 26, 2005	23.35	23.42	23.24	23.32	882,041	+0.27(+1.15%)
Jan 25, 2005	23.15	23.32	23.01	23.06	882,237	+0.14(+0.62%)
Jan 24, 2005	23.02	23.09	22.91	22.91	759,758	-0.10(-0.44%)
Jan 21, 2005	23.09	23.25	23.00	23.01	860,876	-0.36(-1.55%)
Jan 20, 2005	23.55	23.56	23.35	23.38	911,828	-0.38(-1.61%)
Jan 19, 2005	23.78	23.91	23.73	23.76	603,182	+0.05(+0.22%)
Jan 18, 2005	23.50	23.83	23.40	23.71	1,110,145	-0.05(-0.22%)
Jan 14, 2005	23.65	23.85	23.65	23.76	662,363	-0.11(-0.47%)
Jan 13, 2005	24.11	24.17	23.86	23.87	591,228	-0.29(-1.20%)
Jan 12, 2005	24.14	24.24	24.02	24.16	1,023,724	-0.02(-0.06%)
Jan 11, 2005	24.17	24.28	24.14	24.18	698,617	-0.04(-0.17%)
Jan 10, 2005	24.22	24.34	24.14	24.22	772,496	+0.07(+0.30%)
Jan 07, 2005	24.37	24.39	24.09	24.15	619,643	-0.01(-0.04%)
Jan 06, 2005	24.14	24.32	24.14	24.16	790,133	-0.05(-0.21%)
Jan 05, 2005	24.19	24.27	24.15	24.21	612,392	+0.02(+0.08%)
Jan 04, 2005	24.34	24.50	24.18	24.19	989,038	-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.