Indicators

Autoliv Inc (NY: ALV )

119.74 -0.39 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.17	27.21	26.85	26.90	806,663	-0.45(-1.64%)
Dec 28, 2007	27.49	27.57	27.15	27.35	1,147,574	+0.47(+1.75%)
Dec 27, 2007	27.25	27.25	26.79	26.88	739,378	-0.40(-1.46%)
Dec 26, 2007	27.40	27.55	27.07	27.28	751,332	-0.21(-0.78%)
Dec 24, 2007	27.56	27.83	27.24	27.49	420,150	-0.07(-0.24%)
Dec 21, 2007	27.25	27.56	27.15	27.56	936,911	+0.23(+0.84%)
Dec 20, 2007	27.38	27.49	26.92	27.33	1,291,805	+0.01(+0.02%)
Dec 19, 2007	26.97	27.33	26.86	27.32	1,299,644	+0.20(+0.73%)
Dec 18, 2007	27.82	27.83	26.83	27.12	2,239,495	-0.33(-1.19%)
Dec 17, 2007	27.56	27.66	27.35	27.45	1,751,540	-0.47(-1.68%)
Dec 14, 2007	27.98	28.24	27.68	27.92	1,834,826	-0.91(-3.15%)
Dec 13, 2007	28.65	28.93	28.33	28.83	1,643,563	-0.44(-1.50%)
Dec 12, 2007	29.29	29.53	29.02	29.27	1,461,315	+0.03(+0.09%)
Dec 11, 2007	29.36	29.48	28.94	29.24	1,980,201	-0.12(-0.42%)
Dec 10, 2007	29.23	29.52	29.23	29.36	617,881	+0.24(+0.82%)
Dec 07, 2007	29.43	29.43	29.01	29.12	1,394,491	+0.03(+0.09%)
Dec 06, 2007	28.81	29.12	28.57	29.10	1,963,379	+0.42(+1.46%)
Dec 05, 2007	28.93	29.11	28.57	28.68	1,954,237	-0.21(-0.72%)
Dec 04, 2007	28.97	29.14	28.77	28.89	2,168,555	-0.51(-1.72%)

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.