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 (%)
Nov 29, 2019	74.13	74.16	73.31	73.56	242,525	-1.07(-1.44%)
Nov 27, 2019	74.49	75.03	74.21	74.63	280,743	+0.04(+0.06%)
Nov 26, 2019	74.33	75.13	74.05	74.59	385,490	+0.08(+0.11%)
Nov 25, 2019	74.03	74.58	73.72	74.50	416,143	+0.75(+1.01%)
Nov 22, 2019	72.89	73.82	72.61	73.75	401,173	+2.27(+3.17%)
Nov 21, 2019	72.11	72.17	71.00	71.49	581,819	+0.80(+1.13%)
Nov 20, 2019	71.78	72.00	70.69	70.69	480,830	-1.46(-2.02%)
Nov 19, 2019	73.34	73.81	72.03	72.14	628,044	-1.31(-1.78%)
Nov 18, 2019	73.45	73.64	72.86	73.45	445,490	-1.00(-1.34%)
Nov 15, 2019	74.63	74.98	74.20	74.45	279,294	+0.48(+0.65%)
Nov 14, 2019	73.61	74.29	73.44	73.97	254,708	+0.09(+0.12%)
Nov 13, 2019	74.45	74.90	73.78	73.88	427,147	-1.21(-1.62%)
Nov 12, 2019	75.74	75.93	74.84	75.09	374,991	-0.78(-1.02%)
Nov 11, 2019	76.64	76.75	75.58	75.87	411,418	-1.23(-1.60%)
Nov 08, 2019	76.56	77.15	75.84	77.10	208,883	+0.32(+0.42%)
Nov 07, 2019	76.31	77.07	76.31	76.78	340,397	+1.39(+1.85%)
Nov 06, 2019	75.84	76.01	75.13	75.39	427,951	-0.14(-0.19%)
Nov 05, 2019	74.57	75.74	74.51	75.53	621,895	+1.63(+2.20%)
Nov 04, 2019	72.39	73.97	72.37	73.90	365,531	+2.96(+4.17%)

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.