Indicators

Autoliv Inc (NY: ALV )

123.64 -0.32 (-0.26%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	65.83	65.93	65.47	65.78	516,791	-0.19(-0.29%)
Jul 28, 2017	65.99	66.19	65.57	65.97	471,997	-0.07(-0.10%)
Jul 27, 2017	66.10	66.39	65.70	66.04	495,704	-0.15(-0.23%)
Jul 26, 2017	65.84	66.26	65.58	66.19	864,848	-0.46(-0.68%)
Jul 25, 2017	66.22	66.84	66.02	66.65	1,106,825	+1.41(+2.16%)
Jul 24, 2017	64.44	65.52	64.40	65.24	1,437,660	+0.44(+0.67%)
Jul 21, 2017	65.26	65.78	63.81	64.80	3,943,744	-5.53(-7.86%)
Jul 20, 2017	70.08	70.86	69.97	70.33	1,491,317	-0.83(-1.17%)
Jul 19, 2017	71.05	71.17	70.80	71.16	558,182	+0.15(+0.21%)
Jul 18, 2017	70.70	71.33	70.70	71.01	798,261	+0.35(+0.50%)
Jul 17, 2017	70.45	70.99	70.37	70.66	415,216	-0.15(-0.21%)
Jul 14, 2017	70.51	70.99	70.21	70.81	388,019	+0.58(+0.82%)
Jul 13, 2017	70.24	70.80	70.14	70.23	601,418	-0.19(-0.28%)
Jul 12, 2017	70.23	70.71	70.16	70.43	670,847	+0.40(+0.57%)
Jul 11, 2017	69.18	70.22	69.09	70.03	615,061	+0.01(+0.02%)
Jul 10, 2017	69.52	70.15	69.31	70.01	564,027	+0.71(+1.02%)
Jul 07, 2017	68.72	69.46	68.61	69.30	466,830	+0.78(+1.14%)
Jul 06, 2017	69.12	69.12	68.38	68.52	669,102	-0.30(-0.43%)
Jul 05, 2017	68.96	69.04	67.87	68.82	1,040,251	+1.18(+1.74%)

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.