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, 2012	34.15	34.36	33.27	33.40	1,867,464	-0.31(-0.93%)
Jan 30, 2012	32.95	33.79	32.91	33.71	874,198	+0.12(+0.35%)
Jan 27, 2012	33.51	33.82	33.44	33.60	544,174	-0.24(-0.72%)
Jan 26, 2012	34.16	34.41	33.67	33.84	1,050,718	+0.07(+0.20%)
Jan 25, 2012	33.06	33.81	33.01	33.77	1,248,057	+0.08(+0.24%)
Jan 24, 2012	32.92	33.74	32.89	33.69	987,119	-0.11(-0.31%)
Jan 23, 2012	33.16	34.10	33.15	33.80	1,526,205	+0.55(+1.64%)
Jan 20, 2012	32.59	33.26	32.58	33.25	1,256,563	+0.68(+2.08%)
Jan 19, 2012	32.75	32.85	32.33	32.57	1,330,146	+0.03(+0.10%)
Jan 18, 2012	31.89	32.61	31.82	32.54	1,589,352	+1.18(+3.75%)
Jan 17, 2012	31.91	32.40	31.29	31.37	1,457,128	+0.53(+1.73%)
Jan 13, 2012	30.76	30.93	30.27	30.83	748,217	-0.20(-0.63%)
Jan 12, 2012	31.22	31.26	30.50	31.03	1,101,355	+0.06(+0.21%)
Jan 11, 2012	31.14	31.14	30.69	30.96	980,028	-0.16(-0.53%)
Jan 10, 2012	30.54	31.23	30.51	31.13	1,339,892	+1.29(+4.33%)
Jan 09, 2012	30.11	30.18	29.75	29.84	916,254	-0.07(-0.23%)
Jan 06, 2012	29.83	30.04	29.65	29.91	875,655	+0.12(+0.39%)
Jan 05, 2012	29.17	29.83	29.07	29.79	919,533	+0.39(+1.33%)

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.