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 (%)
Feb 28, 2017	63.12	63.63	63.08	63.17	748,119	-0.19(-0.30%)
Feb 27, 2017	62.51	63.41	62.46	63.36	1,022,085	+0.25(+0.39%)
Feb 24, 2017	62.67	63.35	62.59	63.11	564,748	-0.42(-0.66%)
Feb 23, 2017	63.57	63.96	63.37	63.54	528,780	-0.17(-0.27%)
Feb 22, 2017	63.05	63.80	62.97	63.71	686,817	-0.01(-0.02%)
Feb 21, 2017	63.37	63.93	63.22	63.72	1,053,929	-0.15(-0.24%)
Feb 17, 2017		63.87	63.87	63.87	0	-0.88(-1.36%)
Feb 16, 2017	65.03	65.07	64.47	64.75	700,532	-0.17(-0.26%)
Feb 15, 2017	64.42	65.11	64.42	64.92	891,106	+0.25(+0.39%)
Feb 14, 2017	64.66	64.86	64.15	64.67	1,181,388	-0.12(-0.19%)
Feb 13, 2017	63.83	64.81	63.83	64.79	1,371,310	+1.42(+2.24%)
Feb 10, 2017	62.77	63.45	62.60	63.37	824,735	+0.36(+0.57%)
Feb 09, 2017	62.37	63.35	62.48	63.01	1,118,474	+0.65(+1.04%)
Feb 08, 2017	62.17	62.43	61.91	62.37	672,013	+0.43(+0.69%)
Feb 07, 2017	62.50	62.50	61.88	61.94	1,191,128	-0.24(-0.39%)
Feb 06, 2017	61.97	62.33	61.42	62.18	1,580,624	+0.16(+0.26%)
Feb 03, 2017	64.12	64.18	61.22	62.02	3,370,163	-2.06(-3.22%)
Feb 02, 2017	64.61	64.81	63.00	64.08	3,974,112	-5.75(-8.24%)

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.