Indicators

Autoliv Inc (NY: ALV )

125.00 +0.56 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.76	22.98	22.66	22.78	568,603	-0.01(-0.02%)
Feb 26, 2004	22.32	22.83	22.31	22.78	1,214,760	+0.17(+0.77%)
Feb 25, 2004	22.38	22.67	22.35	22.61	538,204	+0.14(+0.64%)
Feb 24, 2004	22.21	22.61	22.13	22.46	756,253	-0.10(-0.46%)
Feb 23, 2004	22.69	22.71	22.44	22.56	573,474	-0.17(-0.77%)
Feb 20, 2004	22.94	22.94	22.51	22.74	590,427	-0.36(-1.56%)
Feb 19, 2004	23.25	23.29	23.09	23.10	1,102,715	-0.03(-0.13%)
Feb 18, 2004	23.14	23.31	23.10	23.13	949,165	+0.24(+1.05%)
Feb 17, 2004	22.76	22.93	22.71	22.89	404,920	+0.18(+0.79%)
Feb 13, 2004	22.75	22.86	22.67	22.71	792,887	-0.13(-0.56%)
Feb 12, 2004	22.71	22.93	22.69	22.84	646,547	+0.09(+0.38%)
Feb 11, 2004	22.25	22.78	22.22	22.75	611,472	+0.68(+3.09%)
Feb 10, 2004	21.94	22.08	21.88	22.07	766,581	+0.02(+0.09%)
Feb 09, 2004	22.07	22.12	22.03	22.05	544,635	+0.02(+0.09%)
Feb 06, 2004	21.73	22.12	21.68	22.03	489,099	+0.49(+2.29%)
Feb 05, 2004	21.19	21.61	21.16	21.53	1,060,236	+0.41(+1.94%)
Feb 04, 2004	20.94	21.19	20.84	21.12	1,043,478	+0.01(+0.02%)
Feb 03, 2004	21.36	21.40	21.07	21.12	563,146	-0.31(-1.46%)

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.