Indicators

Autoliv Inc (NY: ALV )

126.21 +0.38 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.18	75.64	74.82	75.42	794,935	+0.10(+0.14%)
Sep 28, 2017	75.46	75.74	75.11	75.32	500,047	-0.20(-0.27%)
Sep 27, 2017	76.15	76.15	75.05	75.52	995,272	-0.63(-0.83%)
Sep 26, 2017	75.91	76.60	75.77	76.15	1,028,570	+0.15(+0.19%)
Sep 25, 2017	76.16	76.63	75.64	76.00	890,444	-0.40(-0.52%)
Sep 22, 2017	75.49	76.63	75.42	76.40	938,552	+0.48(+0.63%)
Sep 21, 2017	74.97	75.97	74.91	75.93	872,733	+1.12(+1.50%)
Sep 20, 2017	74.08	75.02	73.96	74.80	813,457	+0.63(+0.86%)
Sep 19, 2017	73.94	74.24	73.46	74.17	1,400,144	-0.40(-0.54%)
Sep 18, 2017	76.05	76.15	74.22	74.57	1,835,007	-1.98(-2.58%)
Sep 15, 2017	76.98	77.58	76.24	76.55	2,309,635	-1.04(-1.34%)
Sep 14, 2017		77.93	76.14	77.59	6,173,551	+8.48(+12.27%)
Sep 13, 2017	68.38	69.43	68.21	69.10	709,860	+0.01(+0.01%)
Sep 12, 2017	68.07	69.15	67.97	69.10	1,458,397	+1.89(+2.81%)
Sep 11, 2017	67.46	67.61	67.13	67.21	619,727	+0.09(+0.13%)
Sep 08, 2017	66.33	67.33	66.33	67.13	507,150	+0.69(+1.04%)
Sep 07, 2017	66.86	66.86	66.07	66.44	371,382	+0.02(+0.03%)
Sep 06, 2017	66.38	66.46	65.79	66.42	631,032	-0.31(-0.46%)
Sep 05, 2017	67.28	67.36	66.39	66.72	550,881	+0.05(+0.07%)

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.