Indicators

Autoliv Inc (NY: ALV )

119.79 -1.45 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	73.60	74.06	73.05	73.33	1,170,750	-1.19(-1.60%)
May 28, 2015	74.41	74.60	74.03	74.52	607,277	-0.47(-0.63%)
May 27, 2015	74.59	75.13	74.45	74.99	773,179	-0.25(-0.33%)
May 26, 2015	75.85	75.85	75.01	75.24	583,501	-0.56(-0.74%)
May 22, 2015	76.03	75.80	75.80	75.80	844,029	-0.20(-0.26%)
May 21, 2015	76.31	76.39	75.66	76.00	1,269,379	-0.03(-0.05%)
May 20, 2015	76.22	76.84	75.87	76.03	2,468,783	+2.16(+2.92%)
May 19, 2015	73.52	73.97	72.93	73.88	1,270,329	+0.53(+0.73%)
May 18, 2015	72.66	73.58	72.45	73.34	955,734	+1.13(+1.57%)
May 15, 2015	71.19	72.25	71.12	72.21	1,302,249	+1.80(+2.56%)
May 14, 2015	69.84	70.54	69.74	70.41	447,131	+0.90(+1.30%)
May 13, 2015	69.31	70.03	68.93	69.51	581,017	+0.26(+0.38%)
May 12, 2015	69.32	69.55	68.88	69.25	672,135	-0.50(-0.72%)
May 11, 2015	70.21	70.42	69.74	69.75	430,824	-0.68(-0.97%)
May 08, 2015	69.81	70.43	69.80	70.43	1,012,589	+1.62(+2.35%)
May 07, 2015	69.05	69.39	68.69	68.81	617,676	+0.32(+0.47%)
May 06, 2015	69.09	69.28	68.09	68.49	810,391	+0.08(+0.11%)
May 05, 2015	69.03	69.26	68.37	68.41	499,028	-0.93(-1.34%)
May 04, 2015	69.35	69.55	68.91	69.34	345,980	+0.13(+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.