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 (%)
Jan 31, 2006	25.05	25.31	24.97	25.13	755,666	-0.21(-0.83%)
Jan 30, 2006	24.96	25.37	24.96	25.34	692,126	+0.46(+1.83%)
Jan 27, 2006	25.12	25.13	24.83	24.89	1,283,483	-0.28(-1.10%)
Jan 26, 2006	25.45	25.47	25.06	25.17	1,087,209	-0.22(-0.87%)
Jan 25, 2006	25.36	25.42	25.19	25.39	979,618	+0.17(+0.69%)
Jan 24, 2006	25.27	25.32	25.07	25.21	941,611	-0.03(-0.12%)
Jan 23, 2006	25.51	25.54	25.12	25.24	922,510	-0.07(-0.28%)
Jan 20, 2006	25.78	25.81	25.31	25.31	1,166,732	-0.36(-1.42%)
Jan 19, 2006	25.65	25.81	25.48	25.68	1,235,146	+0.28(+1.11%)
Jan 18, 2006	25.00	25.65	24.98	25.40	1,276,661	+0.60(+2.40%)
Jan 17, 2006	25.10	25.11	24.66	24.80	803,225	-0.29(-1.15%)
Jan 13, 2006	24.96	25.19	24.86	25.09	713,371	+0.45(+1.81%)
Jan 12, 2006	25.09	25.09	24.63	24.64	957,009	-0.49(-1.96%)
Jan 11, 2006	25.26	25.26	24.99	25.13	1,289,915	-0.06(-0.22%)
Jan 10, 2006	25.10	25.26	25.01	25.19	1,082,921	-0.26(-1.01%)
Jan 09, 2006	25.56	25.66	25.32	25.45	1,838,977	-0.36(-1.41%)
Jan 06, 2006	25.68	25.85	25.45	25.81	1,046,278	+0.13(+0.52%)
Jan 05, 2006	25.70	25.71	25.50	25.68	1,632,762	+0.34(+1.36%)
Jan 04, 2006	24.80	25.46	24.75	25.33	1,555,188	+0.95(+3.89%)

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.