Indicators

Autoliv Inc (NY: ALV )

121.80 +1.37 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.92	14.29	13.78	14.26	4,610,870	+0.84(+6.27%)
May 28, 2009	13.42	13.59	12.85	13.41	4,025,423	+0.41(+3.12%)
May 27, 2009	13.40	13.55	12.78	13.01	4,132,666	-0.81(-5.83%)
May 26, 2009	12.84	13.87	12.83	13.81	3,488,909	+0.95(+7.38%)
May 22, 2009	13.16	13.35	12.82	12.87	1,910,870	+0.18(+1.46%)
May 21, 2009	12.58	12.83	12.32	12.68	2,398,824	+0.12(+0.94%)
May 20, 2009	13.31	13.45	12.52	12.56	2,481,122	-0.55(-4.23%)
May 19, 2009	13.08	13.41	12.98	13.12	2,803,758	+0.27(+2.08%)
May 18, 2009	12.42	12.86	12.20	12.85	2,625,231	+0.80(+6.60%)
May 15, 2009	12.45	12.61	11.95	12.05	2,486,469	-0.12(-1.01%)
May 14, 2009	11.91	12.57	11.85	12.18	4,057,095	+0.64(+5.56%)
May 13, 2009	12.04	12.08	11.36	11.54	3,486,027	-0.99(-7.91%)
May 12, 2009	12.57	12.79	12.07	12.53	3,970,802	-0.04(-0.33%)
May 11, 2009	12.33	12.82	12.24	12.57	2,463,947	-0.19(-1.49%)
May 08, 2009	12.58	12.81	12.11	12.76	4,959,508	+0.18(+1.43%)
May 07, 2009	13.35	13.52	12.43	12.58	3,648,257	-0.71(-5.33%)
May 06, 2009	13.52	13.59	12.86	13.29	1,945,670	+0.12(+0.90%)
May 05, 2009	13.30	13.35	12.89	13.17	3,259,853	-0.36(-2.66%)
May 04, 2009	12.57	13.53	12.57	13.53	2,331,693	+0.97(+7.77%)

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.