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 (%)
Jan 31, 2006	25.05	25.32	24.97	25.14	755,474	-0.21(-0.83%)
Jan 30, 2006	24.97	25.37	24.97	25.35	691,949	+0.46(+1.83%)
Jan 27, 2006	25.13	25.14	24.83	24.89	1,283,156	-0.28(-1.10%)
Jan 26, 2006	25.45	25.47	25.06	25.17	1,086,932	-0.22(-0.87%)
Jan 25, 2006	25.36	25.42	25.20	25.39	979,369	+0.17(+0.69%)
Jan 24, 2006	25.28	25.33	25.07	25.22	941,371	-0.03(-0.12%)
Jan 23, 2006	25.52	25.55	25.13	25.25	922,274	-0.07(-0.28%)
Jan 20, 2006	25.79	25.81	25.32	25.32	1,166,435	-0.36(-1.42%)
Jan 19, 2006	25.66	25.82	25.49	25.68	1,234,831	+0.28(+1.11%)
Jan 18, 2006	25.00	25.65	24.99	25.40	1,276,336	+0.60(+2.40%)
Jan 17, 2006	25.11	25.12	24.67	24.81	803,020	-0.29(-1.15%)
Jan 13, 2006	24.96	25.19	24.87	25.09	713,189	+0.45(+1.81%)
Jan 12, 2006	25.09	25.09	24.63	24.65	956,765	-0.49(-1.96%)
Jan 11, 2006	25.26	25.26	25.00	25.14	1,289,587	-0.06(-0.22%)
Jan 10, 2006	25.11	25.27	25.02	25.20	1,082,645	-0.26(-1.01%)
Jan 09, 2006	25.56	25.66	25.33	25.45	1,838,509	-0.36(-1.41%)
Jan 06, 2006	25.68	25.85	25.46	25.82	1,046,011	+0.13(+0.52%)
Jan 05, 2006	25.71	25.72	25.51	25.68	1,632,346	+0.34(+1.36%)
Jan 04, 2006	24.80	25.46	24.76	25.34	1,554,792	+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.