Indicators

Autoliv Inc (NY: ALV )

124.96 -0.62 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.384	9.563	9.037	9.476	3,757,999	+0.29(+3.17%)
Mar 30, 2009	9.037	9.292	8.726	9.185	5,248,711	+0.44(+5.02%)
Mar 26, 2009	8.496	8.752	8.308	8.746	8,305,358	+0.55(+6.72%)
Mar 25, 2009	8.308	8.323	8.083	8.195	30,746,828	+0.03(+0.38%)
Mar 24, 2009	9.078	9.512	8.042	8.165	2,253,528	-1.13(-12.18%)
Mar 23, 2009	8.848	9.308	8.818	9.298	3,804,923	+0.73(+8.58%)
Mar 20, 2009	9.048	9.058	8.420	8.563	2,537,886	-0.55(-6.05%)
Mar 19, 2009	9.287	9.389	9.042	9.114	3,587,934	+0.44(+5.10%)
Mar 18, 2009	8.231	8.792	8.165	8.672	2,321,563	+0.45(+5.42%)
Mar 17, 2009	8.154	8.226	7.859	8.226	1,761,952	+0.11(+1.38%)
Mar 16, 2009	8.185	8.394	7.859	8.114	2,868,736	+0.03(+0.32%)
Mar 13, 2009	7.859	8.124	7.823	8.088	0	+0.33(+4.28%)
Mar 12, 2009	7.425	7.762	7.256	7.756	2,373,476	+0.45(+6.15%)
Mar 11, 2009	7.159	7.476	7.057	7.307	2,924,463	+0.48(+7.11%)
Mar 10, 2009	6.736	6.904	6.685	6.823	1,865,490	+0.44(+6.96%)
Mar 09, 2009	6.282	6.639	6.261	6.379	2,823,666	+0.09(+1.38%)
Mar 06, 2009	6.807	6.807	6.124	6.292	0	-0.30(-4.57%)
Mar 05, 2009	6.925	6.960	6.496	6.593	2,833,958	-0.49(-6.92%)
Mar 04, 2009	7.103	7.251	7.032	7.083	1,689,158	+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.