Indicators

Autoliv Inc (NY: ALV )

124.39 -0.57 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.63	30.94	30.50	30.80	913,946	-0.23(-0.76%)
Jan 30, 2007	31.16	31.17	30.92	31.03	643,583	-0.26(-0.82%)
Jan 29, 2007	31.18	31.42	31.15	31.29	823,041	+0.02(+0.05%)
Jan 26, 2007	31.20	31.38	31.13	31.27	813,246	-0.02(-0.05%)
Jan 25, 2007	31.54	31.70	31.22	31.29	692,953	-0.36(-1.13%)
Jan 24, 2007	31.05	31.66	31.00	31.65	856,543	+0.13(+0.42%)
Jan 23, 2007	31.50	31.71	31.40	31.51	800,315	+0.30(+0.95%)
Jan 22, 2007	31.54	31.60	31.16	31.22	1,307,541	-0.28(-0.89%)
Jan 19, 2007	31.37	31.55	31.29	31.50	1,042,467	+0.21(+0.67%)
Jan 18, 2007	31.53	31.55	31.09	31.29	1,115,543	+0.04(+0.11%)
Jan 17, 2007	31.18	31.28	30.99	31.25	936,672	+0.19(+0.61%)
Jan 16, 2007	31.16	31.24	30.86	31.06	1,023,267	-0.19(-0.62%)
Jan 12, 2007	31.08	31.42	31.08	31.26	799,727	+0.06(+0.20%)
Jan 11, 2007	31.03	31.35	31.03	31.20	946,076	+0.50(+1.61%)
Jan 10, 2007	30.91	30.94	30.51	30.70	665,917	+0.07(+0.22%)
Jan 09, 2007	30.66	30.88	30.53	30.64	1,060,099	+0.09(+0.28%)
Jan 08, 2007	30.44	30.76	30.42	30.55	1,171,575	+0.30(+1.00%)
Jan 05, 2007	30.57	30.79	30.24	30.25	940,199	-0.50(-1.61%)
Jan 04, 2007	30.63	30.95	30.41	30.74	867,710	+0.01(+0.02%)

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.