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, 2005	22.91	22.99	22.79	22.86	793,082	-0.10(-0.45%)
Jul 28, 2005	22.97	23.06	22.91	22.97	1,252,758	+0.08(+0.34%)
Jul 27, 2005	23.12	23.14	22.84	22.89	788,600	-0.21(-0.89%)
Jul 26, 2005	23.07	23.15	22.98	23.09	629,594	+0.11(+0.49%)
Jul 25, 2005	23.07	23.21	22.95	22.98	604,262	-0.13(-0.56%)
Jul 22, 2005	23.33	23.34	23.06	23.11	1,044,452	-0.32(-1.36%)
Jul 21, 2005	23.75	23.81	23.25	23.43	2,365,412	-0.92(-3.79%)
Jul 20, 2005	24.06	24.38	23.97	24.35	685,129	+0.18(+0.74%)
Jul 19, 2005	23.91	24.27	23.91	24.17	815,101	+0.26(+1.07%)
Jul 18, 2005	24.02	24.16	23.81	23.91	920,910	-0.18(-0.75%)
Jul 15, 2005	24.00	24.09	23.78	24.09	519,108	+0.17(+0.73%)
Jul 14, 2005	23.99	24.16	23.90	23.92	667,397	-0.06(-0.24%)
Jul 13, 2005	24.18	24.20	23.87	23.98	827,962	+0.02(+0.06%)
Jul 12, 2005	23.89	24.01	23.67	23.96	626,086	+0.27(+1.13%)
Jul 11, 2005	23.37	23.75	23.37	23.69	589,063	+0.42(+1.79%)
Jul 08, 2005	22.67	23.28	22.66	23.28	816,270	+0.41(+1.77%)
Jul 07, 2005	22.19	22.88	22.13	22.87	1,850,785	+0.15(+0.68%)
Jul 06, 2005	22.44	22.85	22.41	22.72	814,517	+0.27(+1.19%)
Jul 05, 2005	22.36	22.52	22.19	22.45	1,268,931	+0.04(+0.18%)

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.