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 (%)
Feb 28, 2005	25.70	25.70	25.37	25.49	450,997	-0.13(-0.52%)
Feb 25, 2005	25.57	25.63	25.29	25.62	767,597	+0.18(+0.70%)
Feb 24, 2005	25.50	25.51	25.19	25.44	546,408	+0.13(+0.52%)
Feb 23, 2005	25.52	25.57	25.28	25.31	660,627	-0.11(-0.42%)
Feb 22, 2005	25.67	25.68	25.33	25.42	928,836	-0.36(-1.39%)
Feb 18, 2005	25.67	25.90	25.55	25.78	911,987	-0.10(-0.39%)
Feb 17, 2005	26.04	26.05	25.85	25.88	480,777	-0.07(-0.28%)
Feb 16, 2005	25.86	26.04	25.86	25.95	560,906	-0.14(-0.53%)
Feb 15, 2005	25.52	26.16	25.49	26.09	1,266,007	+0.66(+2.61%)
Feb 14, 2005	25.24	25.43	25.24	25.42	643,583	+0.27(+1.05%)
Feb 11, 2005	25.04	25.26	24.97	25.16	454,720	+0.17(+0.69%)
Feb 10, 2005	25.00	25.12	24.89	24.99	593,036	-0.18(-0.73%)
Feb 09, 2005	25.24	25.32	25.13	25.17	630,652	+0.06(+0.22%)
Feb 08, 2005	25.01	25.28	25.00	25.11	1,006,614	-0.28(-1.11%)
Feb 07, 2005	25.27	25.46	25.26	25.39	654,554	+0.13(+0.53%)
Feb 04, 2005	25.11	25.31	24.98	25.26	1,023,071	+0.38(+1.54%)
Feb 03, 2005	24.45	25.01	24.45	24.88	1,245,631	+0.12(+0.47%)
Feb 02, 2005	24.51	24.83	24.45	24.76	772,103	+0.32(+1.29%)

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.