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 (%)
Sep 28, 2018	74.83	75.64	74.69	74.90	338,497	-0.95(-1.25%)
Sep 27, 2018	76.02	76.48	75.67	75.85	365,306	-0.69(-0.90%)
Sep 26, 2018	75.99	77.39	75.91	76.54	774,163	+1.02(+1.35%)
Sep 25, 2018	77.85	77.91	75.18	75.52	1,039,006	-3.74(-4.72%)
Sep 24, 2018	80.13	80.27	78.01	79.27	634,501	-1.41(-1.75%)
Sep 21, 2018	82.32	82.80	79.62	80.67	1,812,149	-0.10(-0.13%)
Sep 20, 2018	78.76	81.17	78.69	80.78	1,388,454	+3.95(+5.14%)
Sep 19, 2018	76.78	77.07	76.24	76.83	753,524	+1.12(+1.48%)
Sep 18, 2018	75.43	75.77	74.60	75.70	717,565	+0.09(+0.11%)
Sep 17, 2018	77.12	77.19	75.46	75.62	911,986	-0.11(-0.15%)
Sep 14, 2018	75.51	76.21	75.19	75.73	830,679	+1.22(+1.64%)
Sep 13, 2018	75.45	75.86	74.30	74.51	689,752	+0.92(+1.26%)
Sep 12, 2018	72.94	73.96	72.82	73.59	550,101	+1.00(+1.38%)
Sep 11, 2018	73.62	73.62	72.53	72.59	624,331	-1.65(-2.22%)
Sep 10, 2018	73.76	74.30	73.48	74.24	535,670	+0.40(+0.54%)
Sep 07, 2018	74.18	74.83	73.48	73.84	618,554	-0.25(-0.34%)
Sep 06, 2018	74.49	74.94	73.63	74.09	444,581	-0.70(-0.94%)
Sep 05, 2018	75.39	75.62	74.44	74.79	792,295	-1.55(-2.03%)

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.