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 29, 2019	73.73	73.76	72.92	73.16	243,839	-1.07(-1.44%)
Nov 27, 2019	74.09	74.63	73.81	74.23	282,263	+0.04(+0.06%)
Nov 26, 2019	73.93	74.72	73.65	74.18	387,578	+0.08(+0.11%)
Nov 25, 2019	73.64	74.18	73.32	74.10	418,397	+0.74(+1.01%)
Nov 22, 2019	72.50	73.42	72.22	73.36	403,345	+2.26(+3.17%)
Nov 21, 2019	71.72	71.78	70.62	71.10	584,969	+0.80(+1.13%)
Nov 20, 2019	71.40	71.61	70.30	70.30	483,433	-1.45(-2.02%)
Nov 19, 2019	72.95	73.41	71.64	71.76	631,445	-1.30(-1.78%)
Nov 18, 2019	73.05	73.24	72.47	73.05	447,903	-1.00(-1.34%)
Nov 15, 2019	74.23	74.57	73.80	74.05	280,806	+0.48(+0.65%)
Nov 14, 2019	73.21	73.89	73.04	73.57	256,087	+0.09(+0.12%)
Nov 13, 2019	74.05	74.49	73.38	73.48	429,460	-1.21(-1.62%)
Nov 12, 2019	75.34	75.52	74.44	74.69	377,021	-0.77(-1.02%)
Nov 11, 2019	76.23	76.33	75.17	75.46	413,645	-1.23(-1.60%)
Nov 08, 2019	76.15	76.73	75.43	76.69	210,014	+0.32(+0.42%)
Nov 07, 2019	75.90	76.65	75.90	76.37	342,241	+1.39(+1.85%)
Nov 06, 2019	75.43	75.60	74.72	74.98	430,269	-0.14(-0.19%)
Nov 05, 2019	74.17	75.34	74.11	75.12	625,262	+1.62(+2.20%)
Nov 04, 2019	72.00	73.57	71.98	73.51	367,510	+2.94(+4.17%)

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.