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 (%)
Feb 27, 2009	7.696	7.829	7.593	7.634	0	-0.19(-2.49%)
Feb 26, 2009	8.117	8.158	7.783	7.829	2,006,111	-0.18(-2.30%)
Feb 25, 2009	8.188	8.337	7.983	8.014	1,896,591	-0.36(-4.35%)
Feb 24, 2009	7.840	8.486	7.824	8.378	2,303,174	+0.46(+5.76%)
Feb 23, 2009	8.404	8.404	7.901	7.922	2,831,125	-0.45(-5.33%)
Feb 20, 2009	8.558	8.563	8.194	8.368	3,325,129	-0.35(-4.00%)
Feb 19, 2009	9.466	9.517	8.691	8.717	2,643,957	-0.61(-6.49%)
Feb 18, 2009	9.194	9.404	8.953	9.322	5,327,268	-0.15(-1.57%)
Feb 17, 2009	9.635	9.712	9.451	9.471	1,932,975	-0.74(-7.24%)
Feb 13, 2009	10.19	10.33	10.08	10.21	1,835,627	-0.02(-0.20%)
Feb 12, 2009	10.03	10.24	9.917	10.23	2,438,621	-0.01(-0.05%)
Feb 11, 2009	10.23	10.36	9.984	10.24	1,711,245	+0.07(+0.66%)
Feb 10, 2009	10.72	10.97	10.07	10.17	1,561,299	-0.64(-5.89%)
Feb 09, 2009	10.93	10.98	10.60	10.80	1,880,117	+0.33(+3.18%)
Feb 06, 2009	10.37	10.76	10.08	10.47	3,529,346	+0.73(+7.53%)
Feb 05, 2009	9.610	9.912	9.384	9.738	2,509,792	+0.18(+1.88%)
Feb 04, 2009	9.697	10.16	9.471	9.558	5,583,179	+0.33(+3.62%)
Feb 03, 2009	9.671	9.687	9.086	9.225	4,304,738	-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.