Indicators

Autoliv Inc (NY: ALV )

125.00 +0.56 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.65	22.88	21.77	21.97	6,807,145	+0.62(+2.91%)
Jan 28, 2010	21.50	21.55	21.30	21.35	2,353,964	+0.13(+0.63%)
Jan 27, 2010	21.34	21.34	20.78	21.22	1,584,288	-0.08(-0.39%)
Jan 26, 2010	21.38	21.68	21.22	21.30	1,278,043	-0.39(-1.80%)
Jan 25, 2010	21.89	22.17	21.58	21.69	1,483,473	+0.24(+1.12%)
Jan 22, 2010	21.49	21.75	21.30	21.45	3,751,706	-0.10(-0.48%)
Jan 21, 2010	22.05	22.13	21.51	21.55	3,146,953	-0.37(-1.71%)
Jan 20, 2010	21.61	21.92	21.52	21.92	3,537,059	-0.08(-0.35%)
Jan 19, 2010	21.92	22.23	21.86	22.00	3,106,172	-0.58(-2.57%)
Jan 15, 2010	23.10	22.58	22.58	22.58	2,152,234	-0.65(-2.81%)
Jan 14, 2010	23.22	23.47	23.15	23.23	1,798,422	-0.30(-1.26%)
Jan 13, 2010	23.33	23.53	23.05	23.53	1,292,494	+0.24(+1.04%)
Jan 12, 2010	23.09	23.50	23.07	23.29	1,575,535	-0.13(-0.57%)
Jan 11, 2010	23.49	23.68	23.27	23.42	2,143,300	+0.09(+0.37%)
Jan 08, 2010	22.97	23.35	22.97	23.33	2,151,578	+0.31(+1.36%)
Jan 07, 2010	22.77	23.05	22.58	23.02	3,111,552	-0.02(-0.07%)
Jan 06, 2010	23.02	23.52	22.92	23.04	2,250,167	+0.06(+0.27%)
Jan 05, 2010	22.86	23.08	22.74	22.98	2,143,355	+0.29(+1.29%)

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.