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, 2012	34.34	34.55	33.46	33.59	1,856,934	-0.31(-0.93%)
Jan 30, 2012	33.14	33.98	33.09	33.90	869,269	+0.12(+0.35%)
Jan 27, 2012	33.70	34.01	33.63	33.79	541,106	-0.24(-0.72%)
Jan 26, 2012	34.36	34.60	33.87	34.03	1,044,793	+0.07(+0.20%)
Jan 25, 2012	33.25	34.00	33.20	33.96	1,241,019	+0.08(+0.24%)
Jan 24, 2012	33.11	33.93	33.07	33.88	981,553	-0.11(-0.31%)
Jan 23, 2012	33.34	34.29	33.34	33.99	1,517,599	+0.55(+1.64%)
Jan 20, 2012	32.77	33.45	32.77	33.44	1,249,477	+0.68(+2.08%)
Jan 19, 2012	32.94	33.04	32.51	32.76	1,322,646	+0.03(+0.10%)
Jan 18, 2012	32.07	32.79	32.00	32.73	1,580,390	+1.18(+3.75%)
Jan 17, 2012	32.09	32.58	31.46	31.54	1,448,912	+0.54(+1.73%)
Jan 13, 2012	30.94	31.10	30.44	31.01	743,998	-0.20(-0.63%)
Jan 12, 2012	31.40	31.43	30.67	31.20	1,095,144	+0.06(+0.21%)
Jan 11, 2012	31.32	31.32	30.86	31.14	974,502	-0.16(-0.53%)
Jan 10, 2012	30.71	31.41	30.68	31.31	1,332,336	+1.30(+4.33%)
Jan 09, 2012	30.28	30.35	29.92	30.01	911,087	-0.07(-0.23%)
Jan 06, 2012	30.00	30.21	29.81	30.08	870,717	+0.12(+0.39%)
Jan 05, 2012	29.34	30.00	29.24	29.96	914,348	+0.39(+1.33%)

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.