Indicators

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.33	27.37	27.00	27.05	802,114	-0.45(-1.64%)
Dec 28, 2007	27.65	27.72	27.30	27.50	1,141,103	+0.47(+1.75%)
Dec 27, 2007	27.41	27.41	26.94	27.03	735,208	-0.40(-1.46%)
Dec 26, 2007	27.56	27.70	27.22	27.43	747,095	-0.22(-0.78%)
Dec 24, 2007	27.71	27.98	27.40	27.65	417,781	-0.07(-0.24%)
Dec 21, 2007	27.41	27.71	27.31	27.71	931,628	+0.23(+0.84%)
Dec 20, 2007	27.54	27.65	27.08	27.48	1,284,520	+0.01(+0.02%)
Dec 19, 2007	27.13	27.48	27.01	27.48	1,292,315	+0.20(+0.73%)
Dec 18, 2007	27.97	27.99	26.98	27.28	2,226,866	-0.33(-1.19%)
Dec 17, 2007	27.71	27.81	27.51	27.60	1,741,663	-0.47(-1.68%)
Dec 14, 2007	28.14	28.40	27.84	28.08	1,824,479	-0.91(-3.15%)
Dec 13, 2007	28.82	29.09	28.49	28.99	1,634,295	-0.44(-1.50%)
Dec 12, 2007	29.46	29.69	29.18	29.43	1,453,075	+0.03(+0.09%)
Dec 11, 2007	29.52	29.65	29.11	29.41	1,969,034	-0.12(-0.42%)
Dec 10, 2007	29.40	29.69	29.40	29.53	614,397	+0.24(+0.82%)
Dec 07, 2007	29.60	29.60	29.17	29.29	1,386,627	+0.03(+0.09%)
Dec 06, 2007	28.97	29.29	28.73	29.26	1,952,307	+0.42(+1.46%)
Dec 05, 2007	29.09	29.28	28.73	28.84	1,943,217	-0.21(-0.72%)
Dec 04, 2007	29.13	29.30	28.93	29.05	2,156,326	-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.