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, 2021	96.83	98.22	96.39	97.34	466,484	-0.33(-0.34%)
May 27, 2021	95.56	97.86	95.56	97.67	1,141,447	+3.53(+3.74%)
May 26, 2021	93.62	94.58	93.60	94.14	406,748	-0.05(-0.06%)
May 25, 2021	95.31	95.90	93.99	94.20	311,733	-0.50(-0.53%)
May 24, 2021	94.67	95.28	94.23	94.70	235,720	+0.66(+0.70%)
May 21, 2021	93.19	94.27	93.10	94.04	382,292	+1.20(+1.29%)
May 20, 2021	92.43	93.11	92.02	92.85	235,553	+1.25(+1.36%)
May 19, 2021	90.98	92.29	90.40	91.60	406,331	-0.70(-0.76%)
May 18, 2021	93.41	93.59	92.25	92.30	329,093	-0.80(-0.86%)
May 17, 2021	92.32	93.26	91.72	93.10	204,994	+0.28(+0.30%)
May 14, 2021	92.17	93.40	91.66	92.82	315,136	+3.09(+3.45%)
May 13, 2021	88.99	90.78	88.49	89.73	345,512	+1.37(+1.55%)
May 12, 2021	91.49	92.25	88.21	88.36	359,171	-3.58(-3.89%)
May 11, 2021	92.24	93.61	91.37	91.94	305,434	-1.15(-1.24%)
May 10, 2021	94.31	94.98	93.00	93.09	329,398	-1.67(-1.76%)
May 07, 2021	93.55	94.97	93.01	94.76	317,690	+0.98(+1.04%)
May 06, 2021	91.27	93.78	91.06	93.78	349,917	+1.52(+1.65%)
May 05, 2021	91.73	92.52	90.16	92.26	389,977	+2.22(+2.46%)
May 04, 2021	90.23	91.42	89.35	90.04	656,608	-2.80(-3.02%)

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.