Indicators

Autoliv Inc (NY: ALV )

126.26 +0.98 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.41	58.40	56.32	58.02	791,549	-0.49(-0.84%)
May 28, 2020	60.35	60.39	57.98	58.51	567,860	-2.55(-4.18%)
May 27, 2020	62.11	62.75	60.77	61.07	703,522	+0.76(+1.26%)
May 26, 2020	60.81	61.39	60.09	60.31	550,703	+1.95(+3.35%)
May 22, 2020	58.53	58.53	57.31	58.36	270,132	+0.05(+0.08%)
May 21, 2020	58.53	59.28	57.83	58.31	389,966	-0.11(-0.19%)
May 20, 2020	58.36	59.31	58.20	58.42	323,158	+0.57(+0.98%)
May 19, 2020	56.87	58.83	56.76	57.85	620,069	+1.04(+1.83%)
May 18, 2020	55.04	57.21	54.96	56.81	414,682	+4.64(+8.90%)
May 15, 2020	51.20	52.62	50.64	52.17	545,570	+0.35(+0.68%)
May 14, 2020	48.67	51.97	47.78	51.82	555,941	+1.62(+3.24%)
May 13, 2020	52.20	52.26	49.03	50.19	811,063	-2.93(-5.52%)
May 12, 2020	55.10	55.46	53.10	53.13	359,479	-1.49(-2.73%)
May 11, 2020	54.43	54.91	53.77	54.61	523,020	-0.58(-1.05%)
May 08, 2020	53.95	55.78	53.95	55.19	489,185	+2.86(+5.47%)
May 07, 2020	53.13	53.77	52.19	52.33	476,348	-0.30(-0.57%)
May 06, 2020	53.04	53.51	51.92	52.63	626,946	+0.84(+1.62%)
May 05, 2020	51.73	53.00	51.60	51.79	727,025	+0.98(+1.94%)
May 04, 2020	51.41	52.27	50.63	50.81	868,976	-1.72(-3.27%)

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.