Indicators

Autoliv Inc (NY: ALV )

125.00 +0.56 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.37	25.30	24.16	24.37	2,653,891	-0.83(-3.28%)
May 27, 2010	24.45	25.22	24.43	25.20	2,474,235	+1.55(+6.55%)
May 26, 2010	23.83	24.24	23.44	23.65	2,906,928	+0.41(+1.74%)
May 25, 2010	22.71	23.27	22.37	23.24	7,161	-0.54(-2.29%)
May 24, 2010	23.67	24.26	23.53	23.79	2,821,163	-0.09(-0.37%)
May 21, 2010	23.09	24.03	22.74	23.87	3,346,639	+1.03(+4.49%)
May 20, 2010	22.56	23.29	22.41	22.85	4,745,329	-1.04(-4.36%)
May 19, 2010	24.21	24.35	23.30	23.89	4,153,546	-0.55(-2.27%)
May 18, 2010	25.75	25.79	24.42	24.44	9,468	-0.98(-3.85%)
May 17, 2010	25.36	25.64	24.70	25.42	2,574,629	+0.18(+0.73%)
May 14, 2010	25.24	26.00	24.89	25.24	1,994,017	-1.15(-4.37%)
May 13, 2010	26.40	26.65	26.33	26.39	3,541,920	-0.22(-0.83%)
May 12, 2010	25.98	26.82	25.95	26.61	3,450,891	+0.88(+3.43%)
May 11, 2010	25.99	26.04	25.66	25.73	4,981	-0.81(-3.04%)
May 10, 2010	26.12	26.55	26.09	26.54	4,460,185	+2.16(+8.86%)
May 07, 2010	24.80	25.00	23.90	24.38	6,895,991	-1.01(-3.96%)
May 06, 2010	25.87	26.70	23.47	25.38	5,674,758	-0.72(-2.74%)
May 05, 2010	26.56	27.09	26.05	26.10	2,677,411	-1.35(-4.93%)
May 04, 2010	27.78	27.92	27.36	27.45	2,806,498	-1.24(-4.33%)

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.