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 (%)
Jul 29, 2022	81.40	82.02	81.22	81.83	706,162	-0.45(-0.54%)
Jul 28, 2022	81.00	82.32	80.08	82.27	546,522	+1.50(+1.86%)
Jul 27, 2022	78.95	81.01	78.48	80.77	593,814	+2.36(+3.01%)
Jul 26, 2022	77.20	78.61	77.20	78.41	981,405	-1.03(-1.29%)
Jul 25, 2022	79.18	79.74	78.53	79.44	1,135,035	+1.37(+1.76%)
Jul 22, 2022	80.26	80.26	77.00	78.07	1,154,207	+0.59(+0.76%)
Jul 21, 2022	75.30	77.89	75.16	77.48	920,000	+1.34(+1.76%)
Jul 20, 2022	75.92	76.58	75.24	76.14	548,260	+0.14(+0.19%)
Jul 19, 2022	74.68	76.14	74.50	76.00	868,471	+4.03(+5.61%)
Jul 18, 2022	73.42	73.75	71.53	71.96	842,778	+1.12(+1.59%)
Jul 15, 2022	70.29	71.33	69.21	70.84	406,010	+2.00(+2.90%)
Jul 14, 2022	68.17	68.99	67.30	68.84	441,548	-1.27(-1.81%)
Jul 13, 2022	70.36	71.16	69.87	70.11	484,448	-2.00(-2.77%)
Jul 12, 2022	70.37	73.20	70.37	72.10	663,931	+1.85(+2.63%)
Jul 11, 2022	71.95	72.07	69.94	70.26	410,223	-2.08(-2.88%)
Jul 08, 2022	72.49	73.34	71.81	72.34	751,277	+0.30(+0.41%)
Jul 07, 2022	69.83	72.17	69.83	72.05	707,565	+4.42(+6.54%)
Jul 06, 2022	68.27	68.63	66.79	67.62	658,650	-0.29(-0.42%)
Jul 05, 2022	66.07	68.01	65.44	67.91	588,670	-1.26(-1.82%)

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.