Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	69.54	70.75	69.22	70.48	964,757	+0.86(+1.23%)
Sep 27, 2019	69.28	69.64	68.80	69.63	834,872	-0.51(-0.73%)
Sep 26, 2019	69.70	70.30	69.16	70.13	458,020	+0.64(+0.93%)
Sep 25, 2019	68.63	69.91	67.87	69.49	528,893	+0.64(+0.93%)
Sep 24, 2019	69.13	69.25	68.27	68.85	848,647	+0.37(+0.53%)
Sep 23, 2019	66.94	68.83	66.77	68.48	1,194,994	-1.44(-2.06%)
Sep 20, 2019	70.15	70.40	69.30	69.92	1,351,687	-0.92(-1.30%)
Sep 19, 2019	70.18	71.24	70.05	70.84	751,773	+0.26(+0.37%)
Sep 18, 2019	70.27	70.75	69.68	70.58	590,475	+0.02(+0.03%)
Sep 17, 2019	69.42	70.57	68.72	70.56	639,093	-0.39(-0.55%)
Sep 16, 2019	70.84	71.31	70.43	70.96	348,939	-0.24(-0.34%)
Sep 13, 2019	71.67	72.45	70.94	71.20	572,659	+0.27(+0.38%)
Sep 12, 2019	69.64	71.22	69.02	70.93	506,682	+0.67(+0.95%)
Sep 11, 2019	70.42	70.64	68.65	70.26	785,204	-0.52(-0.73%)
Sep 10, 2019	69.32	70.82	68.94	70.78	781,638	+0.99(+1.42%)
Sep 09, 2019	68.52	70.05	68.20	69.79	721,374	+3.02(+4.52%)
Sep 06, 2019	66.36	67.22	65.98	66.77	609,479	+0.49(+0.74%)
Sep 05, 2019	64.92	66.76	64.48	66.27	1,208,575	+4.22(+6.80%)
Sep 04, 2019	61.64	62.66	61.36	62.06	572,328	+1.89(+3.15%)

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.