Indicators

Autoliv Inc (NY: ALV )

125.75 +3.71 (+3.04%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.70	58.70	56.61	58.32	787,487	-0.50(-0.84%)
May 28, 2020	60.66	60.70	58.28	58.81	564,946	-2.57(-4.18%)
May 27, 2020	62.44	63.08	61.08	61.38	699,911	+0.76(+1.26%)
May 26, 2020	61.12	61.71	60.40	60.62	547,877	+1.96(+3.35%)
May 22, 2020	58.83	58.83	57.61	58.66	268,746	+0.05(+0.08%)
May 21, 2020	58.83	59.58	58.12	58.61	387,965	-0.11(-0.19%)
May 20, 2020	58.67	59.62	58.50	58.72	321,500	+0.57(+0.98%)
May 19, 2020	57.16	59.13	57.05	58.15	616,887	+1.05(+1.83%)
May 18, 2020	55.33	57.51	55.24	57.11	412,554	+4.67(+8.90%)
May 15, 2020	51.47	52.89	50.90	52.44	542,770	+0.35(+0.68%)
May 14, 2020	48.93	52.24	48.03	52.08	553,088	+1.63(+3.24%)
May 13, 2020	52.47	52.53	49.28	50.45	806,901	-2.95(-5.52%)
May 12, 2020	55.39	55.75	53.37	53.40	357,634	-1.50(-2.73%)
May 11, 2020	54.71	55.20	54.04	54.90	520,335	-0.58(-1.05%)
May 08, 2020	54.23	56.07	54.23	55.48	486,675	+2.88(+5.47%)
May 07, 2020	53.40	54.04	52.46	52.60	473,903	-0.30(-0.57%)
May 06, 2020	53.32	53.79	52.18	52.90	623,729	+0.84(+1.62%)
May 05, 2020	51.99	53.27	51.86	52.06	723,294	+0.99(+1.94%)
May 04, 2020	51.68	52.54	50.90	51.07	864,516	-1.72(-3.27%)

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.