Indicators

Autoliv Inc (NY: ALV )

124.39 -0.57 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.654	7.787	7.552	7.593	0	-0.19(-2.49%)
Feb 26, 2009	8.073	8.114	7.741	7.787	2,016,974	-0.18(-2.30%)
Feb 25, 2009	8.144	8.292	7.940	7.971	1,906,861	-0.36(-4.35%)
Feb 24, 2009	7.797	8.440	7.782	8.333	2,315,645	+0.45(+5.76%)
Feb 23, 2009	8.359	8.359	7.859	7.879	2,846,455	-0.44(-5.33%)
Feb 20, 2009	8.512	8.517	8.149	8.323	3,343,134	-0.35(-4.00%)
Feb 19, 2009	9.415	9.466	8.644	8.670	2,658,273	-0.60(-6.49%)
Feb 18, 2009	9.144	9.354	8.905	9.272	5,356,114	-0.15(-1.57%)
Feb 17, 2009	9.583	9.660	9.400	9.420	1,943,442	-0.73(-7.24%)
Feb 13, 2009	10.14	10.27	10.03	10.15	1,845,566	-0.02(-0.20%)
Feb 12, 2009	9.971	10.19	9.864	10.18	2,451,825	-0.01(-0.05%)
Feb 11, 2009	10.17	10.30	9.930	10.18	1,720,511	+0.07(+0.66%)
Feb 10, 2009	10.66	10.91	10.01	10.11	1,569,753	-0.63(-5.89%)
Feb 09, 2009	10.87	10.92	10.54	10.75	1,890,298	+0.33(+3.18%)
Feb 06, 2009	10.31	10.70	10.02	10.42	3,548,457	+0.73(+7.53%)
Feb 05, 2009	9.558	9.859	9.333	9.685	2,523,382	+0.18(+1.88%)
Feb 04, 2009	9.645	10.10	9.420	9.507	5,613,411	+0.33(+3.62%)
Feb 03, 2009	9.619	9.634	9.037	9.175	4,328,047	-0.54(-5.57%)

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.