Indicators

Autoliv Inc (NY: ALV )

125.18 -1.03 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.76	23.07	22.55	22.89	1,216,607	+0.08(+0.34%)
Feb 25, 2010	22.49	22.86	22.41	22.82	1,866,493	-0.22(-0.94%)
Feb 24, 2010	22.75	23.18	22.64	23.03	1,198,162	+0.38(+1.68%)
Feb 23, 2010	22.79	23.09	22.54	22.65	1,036,155	-0.27(-1.16%)
Feb 22, 2010	22.86	23.08	22.68	22.92	1,439,298	+0.28(+1.22%)
Feb 19, 2010	22.56	22.80	22.50	22.64	1,500,851	-0.30(-1.30%)
Feb 18, 2010	22.63	23.04	22.52	22.94	1,265,299	-0.08(-0.33%)
Feb 17, 2010	22.92	23.08	22.79	23.02	1,892,407	+0.55(+2.47%)
Feb 16, 2010	22.35	22.70	22.24	22.46	2,717,599	-0.11(-0.48%)
Feb 12, 2010	22.03	22.57	22.57	22.57	1,096,480	+0.14(+0.64%)
Feb 11, 2010	22.39	22.50	22.00	22.43	1,796,123	+0.13(+0.58%)
Feb 10, 2010	22.33	22.52	22.15	22.30	1,751,755	-0.38(-1.67%)
Feb 09, 2010	22.65	22.84	22.23	22.68	1,969,794	+0.35(+1.59%)
Feb 08, 2010	22.25	22.71	21.96	22.32	2,419,544	-0.48(-2.12%)
Feb 05, 2010	22.80	22.98	22.07	22.81	1,928,741	-0.37(-1.62%)
Feb 04, 2010	23.78	23.92	23.16	23.18	2,835,869	-1.21(-4.97%)
Feb 03, 2010	24.05	24.61	24.02	24.39	3,046,944	-0.05(-0.19%)
Feb 02, 2010	24.45	24.55	23.97	24.44	4,106,202	+0.65(+2.73%)

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.