Indicators

Autoliv Inc (NY: ALV )

126.26 +0.98 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.46	20.78	20.28	20.73	2,437,253	+0.22(+1.07%)
Nov 27, 2009	20.70	20.62	20.16	20.51	1,237,031	-0.19(-0.91%)
Nov 25, 2009	20.51	20.70	20.34	20.70	2,276,052	+0.18(+0.90%)
Nov 24, 2009	20.66	20.74	20.20	20.51	5,620,799	-0.42(-2.02%)
Nov 23, 2009	21.10	21.21	20.78	20.94	2,520,809	+0.65(+3.20%)
Nov 20, 2009	20.36	20.48	20.03	20.29	1,717,077	-0.14(-0.68%)
Nov 19, 2009	20.66	20.72	20.14	20.43	3,143,130	-0.81(-3.82%)
Nov 18, 2009	21.23	21.36	20.99	21.24	2,791,518	+0.48(+2.34%)
Nov 17, 2009	20.68	20.77	20.50	20.75	3,684,474	+0.30(+1.45%)
Nov 16, 2009	20.37	20.71	20.35	20.46	2,257,113	+0.43(+2.14%)
Nov 13, 2009	19.69	20.21	19.57	20.03	3,544,361	+0.45(+2.32%)
Nov 12, 2009	20.21	20.23	19.50	19.57	2,430,183	-0.46(-2.32%)
Nov 11, 2009	20.26	20.39	19.99	20.04	2,953,511	+0.46(+2.35%)
Nov 10, 2009	19.66	19.88	19.45	19.58	3,758,593	+0.65(+3.45%)
Nov 09, 2009	18.79	18.99	18.65	18.93	1,754,732	+0.57(+3.11%)
Nov 06, 2009	18.29	18.62	18.24	18.35	2,658,474	+0.25(+1.35%)
Nov 05, 2009	17.89	18.18	17.80	18.11	2,545,348	+0.60(+3.41%)
Nov 04, 2009	17.83	17.91	17.45	17.51	1,940,143	+0.06(+0.32%)
Nov 03, 2009	17.00	17.64	16.95	17.46	2,749,316	-0.03(-0.15%)

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.