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 (%)
Apr 30, 2007	29.96	30.30	29.76	29.83	801,665	-0.21(-0.68%)
Apr 27, 2007	30.04	30.16	29.82	30.04	998,135	-0.07(-0.22%)
Apr 26, 2007	30.24	30.32	29.80	30.11	2,316,702	-1.40(-4.45%)
Apr 25, 2007	31.44	31.72	31.19	31.51	1,424,014	+0.65(+2.09%)
Apr 24, 2007	31.00	31.04	30.79	30.86	597,204	+0.11(+0.35%)
Apr 23, 2007	30.69	30.87	30.67	30.75	916,467	+0.04(+0.12%)
Apr 20, 2007	30.82	31.08	30.66	30.72	964,008	+0.09(+0.28%)
Apr 19, 2007	30.56	30.79	30.43	30.63	769,700	-0.33(-1.06%)
Apr 18, 2007	30.93	31.04	30.78	30.96	400,930	-0.09(-0.28%)
Apr 17, 2007	31.06	31.18	30.99	31.05	458,428	-0.05(-0.16%)
Apr 16, 2007	31.12	31.31	30.96	31.10	460,377	+0.44(+1.42%)
Apr 13, 2007	30.81	30.83	30.59	30.66	389,040	-0.07(-0.23%)
Apr 12, 2007	30.64	30.80	30.49	30.73	435,624	+0.14(+0.45%)
Apr 11, 2007	30.61	30.74	30.34	30.59	929,916	-0.13(-0.42%)
Apr 10, 2007	30.79	30.85	30.68	30.72	912,179	+0.16(+0.54%)
Apr 09, 2007	30.87	31.02	30.54	30.56	789,971	-0.14(-0.47%)
Apr 05, 2007	30.78	31.13	30.68	30.70	1,206,884	+0.71(+2.36%)
Apr 04, 2007	29.90	30.05	29.85	29.99	797,962	+0.17(+0.58%)
Apr 03, 2007	29.71	29.96	29.68	29.82	563,485	+0.37(+1.25%)

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.