Indicators

Autoliv Inc (NY: ALV )

124.96 -0.62 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.84	14.21	13.71	14.18	4,637,018	+0.84(+6.27%)
May 28, 2009	13.34	13.51	12.78	13.34	4,048,251	+0.40(+3.12%)
May 27, 2009	13.33	13.47	12.71	12.94	4,156,103	-0.80(-5.83%)
May 26, 2009	12.77	13.79	12.76	13.74	3,508,695	+0.94(+7.38%)
May 22, 2009	13.09	13.27	12.75	12.79	1,921,707	+0.18(+1.46%)
May 21, 2009	12.51	12.76	12.25	12.61	2,412,428	+0.12(+0.94%)
May 20, 2009	13.24	13.37	12.45	12.49	2,495,193	-0.55(-4.23%)
May 19, 2009	13.00	13.33	12.91	13.04	2,819,659	+0.27(+2.08%)
May 18, 2009	12.35	12.79	12.13	12.78	2,640,119	+0.79(+6.60%)
May 15, 2009	12.38	12.54	11.88	11.99	2,500,570	-0.12(-1.01%)
May 14, 2009	11.84	12.50	11.79	12.11	4,080,104	+0.64(+5.56%)
May 13, 2009	11.98	12.01	11.30	11.47	3,505,797	-0.98(-7.91%)
May 12, 2009	12.50	12.72	12.00	12.46	3,993,320	-0.04(-0.33%)
May 11, 2009	12.26	12.75	12.17	12.50	2,477,920	-0.19(-1.49%)
May 08, 2009	12.51	12.74	12.04	12.69	4,987,634	+0.18(+1.43%)
May 07, 2009	13.27	13.45	12.36	12.51	3,668,946	-0.70(-5.33%)
May 06, 2009	13.45	13.51	12.79	13.21	1,956,704	+0.12(+0.90%)
May 05, 2009	13.23	13.28	12.82	13.09	3,278,340	-0.36(-2.66%)
May 04, 2009	12.50	13.45	12.50	13.45	2,344,916	+0.97(+7.77%)

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.