Indicators

Autoliv Inc (NY: ALV )

126.00 -3.11 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.03	36.27	35.47	35.51	708,865	-0.26(-0.73%)
Feb 28, 2012	35.93	36.22	35.59	35.77	802,597	-0.26(-0.72%)
Feb 27, 2012	35.70	36.11	35.21	36.03	1,151,610	-0.34(-0.92%)
Feb 24, 2012	36.23	36.77	36.09	36.37	1,141,985	+0.79(+2.22%)
Feb 23, 2012	35.35	35.76	35.04	35.58	1,102,584	-0.14(-0.40%)
Feb 22, 2012	36.02	36.06	35.71	35.72	1,117,497	-0.50(-1.38%)
Feb 21, 2012	36.77	36.90	36.14	36.23	2,117,424	+0.13(+0.37%)
Feb 17, 2012	36.36	36.43	35.81	36.09	1,463,048	+0.17(+0.46%)
Feb 16, 2012	34.63	36.14	34.63	35.93	1,069,213	+1.11(+3.19%)
Feb 15, 2012	35.21	35.38	34.75	34.82	1,307,939	+0.04(+0.11%)
Feb 14, 2012	34.52	34.84	34.51	34.78	1,476,129	-0.01(-0.03%)
Feb 13, 2012	35.18	35.26	34.63	34.79	1,524,983	+0.15(+0.45%)
Feb 10, 2012	34.12	34.64	33.98	34.64	1,636,616	-0.27(-0.77%)
Feb 09, 2012	34.58	34.94	34.51	34.91	1,643,099	+0.13(+0.38%)
Feb 08, 2012	34.55	34.96	34.52	34.77	1,145,321	+0.25(+0.72%)
Feb 07, 2012	34.75	34.78	34.31	34.53	1,698,314	-0.31(-0.88%)
Feb 06, 2012	34.70	35.13	34.69	34.83	1,101,884	-0.18(-0.51%)
Feb 03, 2012	34.39	35.31	34.32	35.01	2,230,964	+0.94(+2.75%)
Feb 02, 2012	34.34	34.34	33.51	34.08	3,023,223	-0.30(-0.86%)

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.