Indicators

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.91	22.98	22.78	22.86	793,284	-0.10(-0.45%)
Jul 28, 2005	22.96	23.06	22.91	22.96	1,253,077	+0.08(+0.34%)
Jul 27, 2005	23.11	23.14	22.83	22.88	788,801	-0.21(-0.89%)
Jul 26, 2005	23.06	23.14	22.97	23.09	629,754	+0.11(+0.49%)
Jul 25, 2005	23.06	23.21	22.94	22.97	604,416	-0.13(-0.55%)
Jul 22, 2005	23.33	23.34	23.05	23.10	1,044,718	-0.32(-1.36%)
Jul 21, 2005	23.74	23.80	23.24	23.42	2,366,015	-0.92(-3.79%)
Jul 20, 2005	24.05	24.37	23.96	24.34	685,304	+0.18(+0.74%)
Jul 19, 2005	23.90	24.27	23.90	24.16	815,309	+0.26(+1.07%)
Jul 18, 2005	24.01	24.15	23.81	23.91	921,145	-0.18(-0.75%)
Jul 15, 2005	24.00	24.09	23.77	24.09	519,240	+0.17(+0.73%)
Jul 14, 2005	23.99	24.15	23.89	23.91	667,567	-0.06(-0.24%)
Jul 13, 2005	24.17	24.19	23.87	23.97	828,173	+0.02(+0.06%)
Jul 12, 2005	23.88	24.01	23.67	23.95	626,246	+0.27(+1.13%)
Jul 11, 2005	23.36	23.74	23.36	23.69	589,213	+0.42(+1.79%)
Jul 08, 2005	22.67	23.27	22.66	23.27	816,478	+0.41(+1.77%)
Jul 07, 2005	22.18	22.87	22.13	22.87	1,851,257	+0.15(+0.68%)
Jul 06, 2005	22.43	22.85	22.41	22.71	814,724	+0.27(+1.19%)
Jul 05, 2005	22.35	22.52	22.18	22.45	1,269,255	+0.04(+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.