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 (%)
Jul 29, 2016	62.74	63.16	62.27	62.74	1,141,409	+0.75(+1.22%)
Jul 28, 2016	63.03	63.06	61.40	61.99	1,450,159	-1.44(-2.27%)
Jul 27, 2016	64.21	64.71	63.15	63.43	1,075,743	-0.44(-0.69%)
Jul 26, 2016	63.45	64.07	63.17	63.87	1,044,404	+1.35(+2.15%)
Jul 25, 2016	62.75	63.26	62.27	62.52	975,945	+0.71(+1.15%)
Jul 22, 2016	61.92	62.84	61.21	61.81	2,861,158	-5.75(-8.51%)
Jul 21, 2016	66.29	67.71	66.27	67.56	1,408,005	+1.30(+1.96%)
Jul 20, 2016	66.16	66.46	66.07	66.27	389,232	+0.40(+0.60%)
Jul 19, 2016	65.44	66.05	65.44	65.87	481,145	-0.05(-0.07%)
Jul 18, 2016	65.56	66.21	65.30	65.92	555,263	+0.78(+1.20%)
Jul 15, 2016	65.93	66.03	64.89	65.13	433,026	-0.95(-1.44%)
Jul 14, 2016	66.03	66.61	65.84	66.09	517,980	+0.56(+0.86%)
Jul 13, 2016	65.71	65.76	65.00	65.52	432,396	+0.04(+0.05%)
Jul 12, 2016	65.58	66.13	65.27	65.49	806,929	+0.88(+1.37%)
Jul 11, 2016	65.08	65.40	64.39	64.60	714,355	+0.97(+1.53%)
Jul 08, 2016	64.06	62.34	63.37	63.63	699,455	+1.29(+2.06%)
Jul 07, 2016	62.67	63.19	61.93	62.34	587,860	+0.78(+1.27%)
Jul 06, 2016	60.11	61.82	60.10	61.56	928,465	+0.20(+0.32%)
Jul 05, 2016	62.36	62.45	61.25	61.37	816,453	-2.08(-3.28%)

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.