Indicators

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	62.32	62.48	61.04	61.09	1,796,546	-0.84(-1.35%)
Jan 29, 2015	60.44	62.49	59.15	61.93	2,742,393	+3.31(+5.64%)
Jan 28, 2015	59.33	59.45	58.42	58.62	1,781,457	-0.52(-0.88%)
Jan 27, 2015	59.02	59.51	58.68	59.14	1,174,861	-0.15(-0.25%)
Jan 26, 2015	60.00	60.08	58.34	59.29	1,947,943	-0.16(-0.27%)
Jan 23, 2015	59.80	60.25	59.40	59.45	1,515,934	-1.08(-1.79%)
Jan 22, 2015	59.44	60.77	59.27	60.54	935,868	+1.03(+1.72%)
Jan 21, 2015	59.55	59.73	59.23	59.51	1,179,858	-0.05(-0.09%)
Jan 20, 2015	59.11	59.75	58.99	59.56	976,964	+0.74(+1.26%)
Jan 16, 2015	58.53	58.99	57.87	58.82	1,393,434	+0.13(+0.22%)
Jan 15, 2015	58.87	59.77	58.69	58.69	807,968	-0.17(-0.29%)
Jan 14, 2015	59.17	59.45	58.15	58.87	955,842	-0.26(-0.45%)
Jan 13, 2015	59.49	60.29	58.70	59.13	811,481	-0.09(-0.16%)
Jan 12, 2015	59.64	59.65	58.73	59.22	710,013	+0.30(+0.51%)
Jan 09, 2015	59.45	59.80	58.88	58.92	912,780	-0.74(-1.24%)
Jan 08, 2015	59.34	59.94	59.22	59.66	1,815,065	-0.09(-0.14%)
Jan 07, 2015	59.16	59.89	59.06	59.75	676,020	+0.75(+1.27%)
Jan 06, 2015	59.15	59.42	58.55	59.00	1,102,683	+0.09(+0.15%)
Jan 05, 2015	60.28	60.58	58.64	58.91	969,763	-2.11(-3.46%)

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.