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 (%)
Feb 28, 2018	88.12	89.91	87.97	88.32	1,504,312	-1.84(-2.04%)
Feb 27, 2018	90.85	91.69	90.12	90.16	1,489,282	-1.50(-1.63%)
Feb 26, 2018	90.72	91.73	90.27	91.66	492,310	+1.25(+1.38%)
Feb 23, 2018	89.98	90.57	89.71	90.41	765,774	+0.44(+0.49%)
Feb 22, 2018		90.17		89.96	907,471	+0.97(+1.09%)
Feb 21, 2018	89.16	90.65	88.79	89.00	1,077,351	+0.22(+0.25%)
Feb 20, 2018	87.84	89.68	87.50	88.78	1,203,085	-0.63(-0.71%)
Feb 16, 2018		89.41	89.41	89.41	0	-0.39(-0.44%)
Feb 15, 2018	89.44	90.09	88.50	89.80	736,882	+0.80(+0.90%)
Feb 14, 2018	85.92	89.52	85.92	89.00	828,585	+1.97(+2.27%)
Feb 13, 2018	86.54	87.49	86.30	87.03	923,203	+0.12(+0.13%)
Feb 12, 2018	86.17	87.78	86.17	86.91	729,367	+0.74(+0.86%)
Feb 09, 2018	84.83	86.73	83.77	86.17	1,726,628	+1.70(+2.02%)
Feb 08, 2018	87.83	87.87	84.43	84.47	1,632,888	-3.54(-4.03%)
Feb 07, 2018	87.18	89.49	86.78	88.01	1,867,876	-0.40(-0.46%)
Feb 06, 2018	85.26	89.19	85.17	88.41	1,630,328	+1.54(+1.77%)
Feb 05, 2018	88.42	89.00	85.91	86.88	981,128	-1.80(-2.03%)
Feb 02, 2018	89.55	89.79	88.81	88.67	1,216,161	-2.48(-2.72%)

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.