Indicators

Autoliv Inc (NY: ALV )

123.85 +2.47 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.57	20.90	20.39	20.84	2,424,127	+0.22(+1.07%)
Nov 27, 2009	20.81	20.73	20.27	20.62	1,230,369	-0.19(-0.91%)
Nov 25, 2009	20.62	20.81	20.45	20.81	2,263,794	+0.18(+0.90%)
Nov 24, 2009	20.77	20.85	20.31	20.62	5,590,527	-0.43(-2.02%)
Nov 23, 2009	21.22	21.33	20.90	21.05	2,507,233	+0.65(+3.20%)
Nov 20, 2009	20.47	20.59	20.14	20.40	1,707,829	-0.14(-0.67%)
Nov 19, 2009	20.77	20.84	20.25	20.54	3,126,202	-0.82(-3.82%)
Nov 18, 2009	21.34	21.47	21.11	21.35	2,776,484	+0.49(+2.34%)
Nov 17, 2009	20.79	20.88	20.61	20.87	3,664,631	+0.30(+1.45%)
Nov 16, 2009	20.48	20.83	20.46	20.57	2,244,957	+0.43(+2.14%)
Nov 13, 2009	19.80	20.32	19.68	20.14	3,525,272	+0.46(+2.32%)
Nov 12, 2009	20.32	20.34	19.60	19.68	2,417,095	-0.47(-2.32%)
Nov 11, 2009	20.37	20.50	20.10	20.15	2,937,604	+0.46(+2.35%)
Nov 10, 2009	19.77	19.99	19.56	19.69	3,738,350	+0.66(+3.45%)
Nov 09, 2009	18.90	19.10	18.75	19.03	1,745,282	+0.57(+3.11%)
Nov 06, 2009	18.39	18.72	18.34	18.45	2,644,156	+0.25(+1.35%)
Nov 05, 2009	17.98	18.27	17.90	18.21	2,531,639	+0.60(+3.41%)
Nov 04, 2009	17.93	18.00	17.55	17.61	1,929,694	+0.06(+0.32%)
Nov 03, 2009	17.09	17.73	17.04	17.55	2,734,509	-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.