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 (%)
May 28, 2004	21.13	21.15	21.00	21.11	311,701	-0.11(-0.51%)
May 27, 2004	21.16	21.26	21.01	21.21	369,105	+0.43(+2.09%)
May 26, 2004	20.75	20.85	20.71	20.78	526,817	-0.04(-0.17%)
May 25, 2004	20.51	20.83	20.38	20.82	936,868	+0.45(+2.21%)
May 24, 2004	20.39	20.42	20.34	20.37	317,971	-0.05(-0.22%)
May 21, 2004	20.44	20.59	20.26	20.41	518,588	+0.05(+0.25%)
May 20, 2004	20.57	20.57	20.22	20.36	494,491	-0.11(-0.55%)
May 19, 2004	20.73	20.81	20.43	20.47	478,034	+0.21(+1.03%)
May 18, 2004	20.31	20.37	20.17	20.26	419,847	+0.00(+0.00%)
May 17, 2004	20.39	20.43	20.21	20.26	479,405	-0.21(-1.02%)
May 14, 2004	20.47	20.72	20.33	20.47	454,524	-0.12(-0.59%)
May 13, 2004	20.52	20.62	20.39	20.60	585,787	+0.38(+1.87%)
May 12, 2004	20.47	20.47	19.90	20.22	613,803	-0.03(-0.13%)
May 11, 2004	20.11	20.33	20.04	20.24	714,308	+0.33(+1.64%)
May 10, 2004	20.18	20.22	19.74	19.92	845,963	-0.71(-3.46%)
May 07, 2004	20.92	21.00	20.63	20.63	708,822	-0.35(-1.65%)
May 06, 2004	21.42	21.42	20.93	20.98	550,719	-0.84(-3.86%)
May 05, 2004	21.87	21.87	21.70	21.82	655,142	+0.27(+1.26%)
May 04, 2004	21.57	21.67	21.35	21.55	664,741	-0.05(-0.24%)

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.