Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.22	36.46	35.66	35.69	705,227	-0.26(-0.73%)
Feb 28, 2012	36.12	36.41	35.77	35.96	798,478	-0.26(-0.73%)
Feb 27, 2012	35.89	36.30	35.39	36.22	1,145,700	-0.34(-0.92%)
Feb 24, 2012	36.42	36.96	36.28	36.56	1,136,125	+0.79(+2.22%)
Feb 23, 2012	35.53	35.94	35.22	35.76	1,096,925	-0.14(-0.40%)
Feb 22, 2012	36.21	36.25	35.89	35.91	1,111,762	-0.50(-1.38%)
Feb 21, 2012	36.96	37.09	36.33	36.41	2,106,557	+0.13(+0.37%)
Feb 17, 2012	36.55	36.62	35.99	36.28	1,455,540	+0.17(+0.46%)
Feb 16, 2012	34.80	36.33	34.80	36.11	1,063,726	+1.11(+3.19%)
Feb 15, 2012	35.39	35.57	34.93	35.00	1,301,227	+0.04(+0.11%)
Feb 14, 2012	34.70	35.02	34.69	34.96	1,468,554	-0.01(-0.03%)
Feb 13, 2012	35.36	35.44	34.80	34.97	1,517,157	+0.16(+0.45%)
Feb 10, 2012	34.29	34.82	34.16	34.82	1,628,216	-0.27(-0.77%)
Feb 09, 2012	34.76	35.12	34.69	35.09	1,634,666	+0.13(+0.38%)
Feb 08, 2012	34.72	35.14	34.70	34.95	1,139,443	+0.25(+0.72%)
Feb 07, 2012	34.93	34.96	34.49	34.70	1,689,598	-0.31(-0.88%)
Feb 06, 2012	34.87	35.31	34.87	35.01	1,096,229	-0.18(-0.51%)
Feb 03, 2012	34.57	35.50	34.50	35.19	2,219,515	+0.94(+2.75%)
Feb 02, 2012	34.52	34.52	33.68	34.25	3,007,707	-0.30(-0.86%)

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.