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 (%)
Mar 31, 2009	9.387	9.565	9.040	9.479	3,757,041	+0.29(+3.17%)
Mar 30, 2009	9.040	9.295	8.728	9.188	5,247,374	+0.44(+5.02%)
Mar 26, 2009	8.499	8.754	8.310	8.749	8,303,241	+0.55(+6.72%)
Mar 25, 2009	8.310	8.325	8.085	8.197	30,738,994	+0.03(+0.37%)
Mar 24, 2009	9.080	9.514	8.044	8.167	2,252,954	-1.13(-12.18%)
Mar 23, 2009	8.851	9.310	8.820	9.300	3,803,953	+0.74(+8.58%)
Mar 20, 2009	9.050	9.060	8.422	8.565	2,537,239	-0.55(-6.05%)
Mar 19, 2009	9.290	9.392	9.045	9.116	3,587,020	+0.44(+5.10%)
Mar 18, 2009	8.233	8.795	8.167	8.674	2,320,972	+0.45(+5.42%)
Mar 17, 2009	8.157	8.228	7.861	8.228	1,761,503	+0.11(+1.38%)
Mar 16, 2009	8.187	8.396	7.861	8.116	2,868,005	+0.03(+0.32%)
Mar 13, 2009	7.861	8.126	7.825	8.090	0	+0.33(+4.28%)
Mar 12, 2009	7.427	7.764	7.258	7.758	2,372,872	+0.45(+6.15%)
Mar 11, 2009	7.161	7.478	7.059	7.309	2,923,718	+0.48(+7.11%)
Mar 10, 2009	6.738	6.906	6.687	6.824	1,865,015	+0.44(+6.96%)
Mar 09, 2009	6.283	6.641	6.263	6.380	2,822,947	+0.09(+1.38%)
Mar 06, 2009	6.809	6.809	6.125	6.294	0	-0.30(-4.57%)
Mar 05, 2009	6.926	6.962	6.498	6.595	2,833,236	-0.49(-6.92%)
Mar 04, 2009	7.105	7.253	7.034	7.085	1,688,728	+0.14(+2.06%)

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.