Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.56	20.89	20.38	20.84	2,424,745	+0.22(+1.07%)
Nov 27, 2009	20.80	20.72	20.26	20.61	1,230,682	-0.19(-0.91%)
Nov 25, 2009	20.61	20.80	20.45	20.80	2,264,371	+0.18(+0.90%)
Nov 24, 2009	20.76	20.85	20.30	20.62	5,591,952	-0.43(-2.02%)
Nov 23, 2009	21.21	21.32	20.89	21.05	2,507,872	+0.65(+3.20%)
Nov 20, 2009	20.47	20.58	20.14	20.39	1,708,265	-0.14(-0.67%)
Nov 19, 2009	20.77	20.83	20.25	20.53	3,126,999	-0.82(-3.82%)
Nov 18, 2009	21.34	21.47	21.10	21.35	2,777,191	+0.49(+2.34%)
Nov 17, 2009	20.79	20.88	20.61	20.86	3,665,565	+0.30(+1.45%)
Nov 16, 2009	20.47	20.82	20.45	20.56	2,245,529	+0.43(+2.14%)
Nov 13, 2009	19.79	20.32	19.67	20.13	3,526,171	+0.46(+2.32%)
Nov 12, 2009	20.31	20.33	19.60	19.68	2,417,711	-0.47(-2.32%)
Nov 11, 2009	20.36	20.50	20.09	20.14	2,938,353	+0.46(+2.35%)
Nov 10, 2009	19.76	19.98	19.55	19.68	3,739,303	+0.66(+3.45%)
Nov 09, 2009	18.89	19.09	18.75	19.02	1,745,727	+0.57(+3.11%)
Nov 06, 2009	18.39	18.71	18.34	18.45	2,644,830	+0.25(+1.35%)
Nov 05, 2009	17.98	18.27	17.90	18.20	2,532,285	+0.60(+3.41%)
Nov 04, 2009	17.92	18.00	17.54	17.60	1,930,186	+0.06(+0.32%)
Nov 03, 2009	17.09	17.73	17.04	17.55	2,735,206	-0.03(-0.15%)

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.