Indicators

Autoliv Inc (NY: ALV )

124.96 -0.62 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.38	83.50	81.24	81.24	760,420	-2.10(-2.52%)
Nov 27, 2020	82.79	83.56	82.67	83.34	203,774	-0.34(-0.40%)
Nov 25, 2020	84.26	84.29	82.71	83.67	648,374	-1.85(-2.17%)
Nov 24, 2020	83.90	86.01	83.89	85.53	446,832	+3.63(+4.43%)
Nov 23, 2020	80.65	82.71	80.54	81.90	436,279	+1.11(+1.38%)
Nov 20, 2020	80.96	81.42	80.57	80.78	305,169	-1.16(-1.41%)
Nov 19, 2020	81.20	82.07	80.82	81.94	302,677	+0.41(+0.50%)
Nov 18, 2020	81.10	83.49	81.07	81.53	579,532	-0.17(-0.21%)
Nov 17, 2020	80.76	81.94	79.73	81.70	349,817	-0.05(-0.06%)
Nov 16, 2020	80.82	81.81	79.99	81.75	258,717	+2.04(+2.56%)
Nov 13, 2020	77.70	79.92	77.70	79.71	384,530	+2.88(+3.75%)
Nov 12, 2020	77.36	77.90	76.09	76.82	349,721	-1.51(-1.93%)
Nov 11, 2020	79.71	79.71	77.74	78.34	568,843	+0.21(+0.27%)
Nov 10, 2020	78.43	78.89	76.75	78.13	635,308	+1.65(+2.16%)
Nov 09, 2020	77.64	78.42	76.40	76.48	635,963	+3.91(+5.39%)
Nov 06, 2020	73.88	74.13	72.14	72.56	460,713	-0.81(-1.11%)
Nov 05, 2020	71.60	73.97	71.52	73.37	399,566	+3.16(+4.50%)
Nov 04, 2020	72.11	72.23	70.02	70.22	435,678	-1.27(-1.77%)
Nov 03, 2020	70.52	72.34	70.41	71.49	563,602	+2.15(+3.11%)

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.