Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.88	71.87	69.34	69.50	782,299	-0.79(-1.13%)
Apr 28, 2022	69.80	70.97	68.58	70.29	798,309	+2.05(+3.00%)
Apr 27, 2022	66.42	69.12	66.42	68.25	822,995	+1.84(+2.77%)
Apr 26, 2022	68.18	68.39	65.99	66.41	1,285,234	-2.83(-4.09%)
Apr 25, 2022	67.35	69.62	66.42	69.24	1,117,066	+1.41(+2.07%)
Apr 22, 2022	67.63	69.79	67.06	67.83	2,366,504	-5.33(-7.28%)
Apr 21, 2022	76.62	77.26	73.16	73.16	1,467,727	-0.15(-0.21%)
Apr 20, 2022	74.78	74.94	72.76	73.31	1,001,237	+1.82(+2.55%)
Apr 19, 2022	69.55	71.67	69.53	71.49	701,699	+2.86(+4.16%)
Apr 18, 2022	68.24	69.09	67.57	68.63	505,327	+0.04(+0.05%)
Apr 14, 2022	69.18	70.08	68.44	68.60	382,973	-0.68(-0.98%)
Apr 13, 2022	69.38	70.18	69.16	69.27	514,722	-0.29(-0.42%)
Apr 12, 2022	70.39	71.10	69.23	69.57	606,408	+0.47(+0.68%)
Apr 11, 2022	69.10	70.66	68.92	69.09	353,316	-0.21(-0.30%)
Apr 08, 2022	69.43	71.03	69.21	69.30	739,482	-0.18(-0.26%)
Apr 07, 2022	68.32	69.49	67.20	69.48	1,382,706	+0.93(+1.36%)
Apr 06, 2022	68.77	69.10	68.10	68.55	562,745	-1.05(-1.50%)
Apr 05, 2022	71.79	72.01	69.42	69.59	531,558	-3.08(-4.23%)
Apr 04, 2022	72.49	73.62	71.88	72.67	687,571	+0.05(+0.06%)

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.