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 29, 2016	62.75	64.20	62.62	62.70	1,037,157	-0.45(-0.72%)
Feb 26, 2016	63.26	63.50	62.62	63.15	853,231	-0.61(-0.95%)
Feb 25, 2016	62.58	63.83	61.88	63.76	863,769	-0.05(-0.07%)
Feb 24, 2016	61.53	63.84	61.53	63.81	911,588	-0.41(-0.64%)
Feb 23, 2016	64.64	65.18	63.75	64.22	898,429	-1.86(-2.81%)
Feb 22, 2016	64.33	66.09	64.33	66.08	740,259	+1.91(+2.98%)
Feb 19, 2016	63.77	64.31	63.72	64.17	443,405	-0.55(-0.86%)
Feb 18, 2016	64.88	65.75	64.35	64.72	593,898	+1.04(+1.63%)
Feb 17, 2016	62.58	64.30	62.58	63.69	875,136	+1.44(+2.31%)
Feb 16, 2016	60.68	62.51	60.09	62.25	1,036,576	+0.76(+1.24%)
Feb 12, 2016	60.24	61.48	61.48	61.48	775,374	+2.11(+3.55%)
Feb 11, 2016	58.74	60.47	58.48	59.38	998,145	+0.69(+1.17%)
Feb 10, 2016	58.41	59.96	58.34	58.69	777,040	+1.17(+2.04%)
Feb 09, 2016	56.45	57.75	55.97	57.52	1,282,891	+0.74(+1.30%)
Feb 08, 2016	56.91	57.05	56.04	56.78	1,126,550	-1.87(-3.18%)
Feb 05, 2016	59.31	59.73	58.21	58.64	1,221,995	-0.86(-1.44%)
Feb 04, 2016	57.97	59.58	57.49	59.50	1,328,470	+1.82(+3.16%)
Feb 03, 2016	59.72	59.72	56.68	57.68	2,222,483	-1.27(-2.16%)
Feb 02, 2016	61.58	61.78	58.41	58.95	1,192,629	-2.97(-4.80%)

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.