Indicators

Autoliv Inc (NY: ALV )

124.39 -0.57 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.71	24.12	23.71	24.07	795,809	+0.36(+1.51%)
Jan 28, 2005	23.80	23.84	23.60	23.71	1,271,296	-0.19(-0.81%)
Jan 27, 2005	23.73	23.92	23.64	23.90	1,868,252	+0.58(+2.47%)
Jan 26, 2005	23.35	23.43	23.25	23.33	881,816	+0.27(+1.15%)
Jan 25, 2005	23.15	23.32	23.02	23.06	882,012	+0.14(+0.62%)
Jan 24, 2005	23.03	23.10	22.91	22.92	759,565	-0.10(-0.44%)
Jan 21, 2005	23.10	23.25	23.00	23.02	860,657	-0.36(-1.55%)
Jan 20, 2005	23.56	23.57	23.35	23.38	911,595	-0.38(-1.61%)
Jan 19, 2005	23.79	23.91	23.74	23.77	603,028	+0.05(+0.22%)
Jan 18, 2005	23.51	23.83	23.40	23.71	1,109,862	-0.05(-0.21%)
Jan 14, 2005	23.66	23.86	23.66	23.77	662,195	-0.11(-0.47%)
Jan 13, 2005	24.12	24.18	23.87	23.88	591,077	-0.29(-1.20%)
Jan 12, 2005	24.14	24.25	24.03	24.17	1,023,463	-0.02(-0.06%)
Jan 11, 2005	24.18	24.29	24.14	24.18	698,439	-0.04(-0.17%)
Jan 10, 2005	24.22	24.35	24.14	24.22	772,299	+0.07(+0.30%)
Jan 07, 2005	24.37	24.40	24.09	24.15	619,485	-0.01(-0.04%)
Jan 06, 2005	24.14	24.32	24.14	24.16	789,932	-0.05(-0.21%)
Jan 05, 2005	24.19	24.28	24.16	24.21	612,236	+0.02(+0.08%)
Jan 04, 2005	24.35	24.51	24.19	24.19	988,786	-0.27(-1.11%)

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.