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 (%)
Nov 30, 2020	83.40	83.52	81.26	81.26	760,226	-2.10(-2.52%)
Nov 27, 2020	82.81	83.58	82.69	83.36	203,722	-0.34(-0.40%)
Nov 25, 2020	84.28	84.31	82.73	83.70	648,209	-1.85(-2.17%)
Nov 24, 2020	83.92	86.03	83.91	85.55	446,718	+3.63(+4.43%)
Nov 23, 2020	80.68	82.73	80.56	81.92	436,168	+1.11(+1.38%)
Nov 20, 2020	80.98	81.44	80.59	80.80	305,091	-1.16(-1.41%)
Nov 19, 2020	81.22	82.09	80.84	81.96	302,600	+0.41(+0.50%)
Nov 18, 2020	81.12	83.51	81.10	81.55	579,385	-0.17(-0.21%)
Nov 17, 2020	80.78	81.96	79.75	81.72	349,728	-0.05(-0.06%)
Nov 16, 2020	80.84	81.83	80.01	81.77	258,651	+2.04(+2.56%)
Nov 13, 2020	77.72	79.94	77.72	79.73	384,432	+2.88(+3.75%)
Nov 12, 2020	77.38	77.92	76.11	76.84	349,631	-1.51(-1.93%)
Nov 11, 2020	79.73	79.73	77.76	78.36	568,698	+0.21(+0.27%)
Nov 10, 2020	78.45	78.91	76.77	78.15	635,146	+1.65(+2.16%)
Nov 09, 2020	77.66	78.44	76.42	76.50	635,801	+3.91(+5.39%)
Nov 06, 2020	73.90	74.15	72.16	72.58	460,595	-0.81(-1.11%)
Nov 05, 2020	71.61	73.99	71.54	73.39	399,464	+3.16(+4.50%)
Nov 04, 2020	72.13	72.24	70.04	70.24	435,567	-1.27(-1.77%)
Nov 03, 2020	70.54	72.36	70.43	71.50	563,458	+2.15(+3.11%)

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.