Indicators

Autoliv Inc (NY: ALV )

126.00 -3.11 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	54.04	54.78	53.95	54.32	743,078	+0.02(+0.04%)
Feb 27, 2014	53.46	54.33	53.43	54.30	777,052	+0.70(+1.30%)
Feb 26, 2014	53.83	54.01	53.50	53.60	931,850	-0.42(-0.77%)
Feb 25, 2014	54.11	54.37	53.88	54.02	981,847	+0.14(+0.25%)
Feb 24, 2014	53.77	54.08	53.62	53.88	1,579,604	-0.03(-0.06%)
Feb 21, 2014	53.88	54.12	53.73	53.91	860,099	-0.06(-0.11%)
Feb 20, 2014	53.35	54.05	53.35	53.98	754,833	+0.48(+0.91%)
Feb 19, 2014	53.20	54.10	53.14	53.49	977,667	-0.29(-0.55%)
Feb 18, 2014	53.71	53.99	53.51	53.79	788,348	+0.03(+0.05%)
Feb 14, 2014	53.60	53.76	53.76	53.76	1,000,200	+0.06(+0.10%)
Feb 13, 2014	52.93	53.94	52.93	53.70	1,111,832	+0.24(+0.44%)
Feb 12, 2014	52.97	53.61	52.97	53.47	1,239,858	+0.04(+0.08%)
Feb 11, 2014	52.74	53.50	52.59	53.42	958,141	+0.94(+1.78%)
Feb 10, 2014	52.55	52.64	52.16	52.48	812,505	+0.04(+0.09%)
Feb 07, 2014	52.20	52.75	52.19	52.44	985,858	+0.16(+0.31%)
Feb 06, 2014	51.28	52.35	51.20	52.28	1,288,999	+1.16(+2.27%)
Feb 05, 2014	51.07	51.18	50.34	51.12	998,848	+0.21(+0.42%)
Feb 04, 2014	50.95	50.95	50.33	50.90	1,498,728	+0.49(+0.98%)

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.