Indicators

Autoliv Inc (NY: ALV )

125.18 -1.03 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	73.62	74.08	73.07	73.34	1,170,452	-1.19(-1.60%)
May 28, 2015	74.43	74.62	74.05	74.54	607,123	-0.47(-0.63%)
May 27, 2015	74.61	75.15	74.47	75.01	772,982	-0.25(-0.33%)
May 26, 2015	75.87	75.87	75.02	75.26	583,353	-0.56(-0.74%)
May 22, 2015	76.05	75.82	75.82	75.82	843,814	-0.20(-0.26%)
May 21, 2015	76.33	76.41	75.68	76.02	1,269,056	-0.03(-0.05%)
May 20, 2015	76.24	76.86	75.89	76.05	2,468,154	+2.16(+2.92%)
May 19, 2015	73.54	73.98	72.95	73.90	1,270,005	+0.53(+0.73%)
May 18, 2015	72.68	73.60	72.47	73.36	955,491	+1.13(+1.57%)
May 15, 2015	71.21	72.27	71.13	72.23	1,301,917	+1.80(+2.56%)
May 14, 2015	69.86	70.56	69.76	70.43	447,017	+0.90(+1.30%)
May 13, 2015	69.33	70.05	68.95	69.53	580,868	+0.26(+0.38%)
May 12, 2015	69.34	69.57	68.90	69.26	671,964	-0.50(-0.72%)
May 11, 2015	70.23	70.43	69.76	69.77	430,714	-0.68(-0.97%)
May 08, 2015	69.83	70.45	69.82	70.45	1,012,331	+1.62(+2.35%)
May 07, 2015	69.07	69.40	68.71	68.83	617,518	+0.32(+0.47%)
May 06, 2015	69.11	69.29	68.11	68.51	810,185	+0.08(+0.11%)
May 05, 2015	69.05	69.28	68.39	68.43	498,900	-0.93(-1.34%)
May 04, 2015	69.36	69.57	68.92	69.36	345,892	+0.13(+0.18%)

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.