Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	89.94	92.68		92.66	1,281,610	+2.11(+2.32%)
Jan 28, 2022	90.56	91.15	87.09	90.56	1,455,597	+0.81(+0.91%)
Jan 27, 2022	92.15	92.73	88.45	89.75	923,663	-1.86(-2.03%)
Jan 26, 2022	91.63	93.98	90.26	91.61	1,038,421	+0.06(+0.06%)
Jan 25, 2022	90.51	92.68	88.61	91.55	619,462	+0.06(+0.06%)
Jan 24, 2022	89.56	91.62	87.51	91.49	866,169	-0.89(-0.96%)
Jan 21, 2022	92.53	94.11	91.93	92.38	624,282	-0.24(-0.26%)
Jan 20, 2022	95.42	96.20	92.50	92.63	496,955	-3.06(-3.20%)
Jan 19, 2022	98.26	98.55	95.35	95.69	652,197	-1.97(-2.02%)
Jan 18, 2022	97.75	98.80	97.02	97.66	612,174	-3.42(-3.38%)
Jan 14, 2022				101.08	0	+1.11(+1.11%)
Jan 13, 2022	100.21	101.63	99.64	99.96	470,025	+1.24(+1.25%)
Jan 12, 2022	98.30	99.66	97.84	98.73	532,793	-1.52(-1.51%)
Jan 11, 2022	97.77	100.39	97.32	100.24	686,053	+0.80(+0.80%)
Jan 10, 2022	99.07	100.08	97.37	99.45	811,270	+0.59(+0.60%)
Jan 07, 2022	99.61	99.84	97.58	98.86	477,380	+0.33(+0.33%)
Jan 06, 2022	98.48	99.05	96.86	98.53	486,417	-0.29(-0.29%)
Jan 05, 2022	100.52	101.31	98.60	98.82	453,063	-1.10(-1.10%)
Jan 04, 2022	98.52	100.52	98.41	99.92	500,450	+2.32(+2.38%)

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.