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 (%)
Feb 29, 2016	62.42	63.87	62.30	62.38	1,042,507	-0.45(-0.72%)
Feb 26, 2016	62.94	63.17	62.30	62.83	857,632	-0.60(-0.95%)
Feb 25, 2016	62.25	63.50	61.56	63.44	868,225	-0.05(-0.07%)
Feb 24, 2016	61.21	63.52	61.21	63.48	916,291	-0.41(-0.64%)
Feb 23, 2016	64.31	64.84	63.42	63.89	903,063	-1.85(-2.81%)
Feb 22, 2016	64.00	65.75	64.00	65.74	744,078	+1.90(+2.98%)
Feb 19, 2016	63.45	63.98	63.39	63.84	445,693	-0.55(-0.86%)
Feb 18, 2016	64.55	65.41	64.02	64.39	596,962	+1.03(+1.63%)
Feb 17, 2016	62.26	63.97	62.26	63.36	879,651	+1.43(+2.31%)
Feb 16, 2016	60.37	62.18	59.78	61.93	1,041,923	+0.76(+1.24%)
Feb 12, 2016	59.93	61.17	61.17	61.17	779,374	+2.10(+3.55%)
Feb 11, 2016	58.44	60.16	58.18	59.07	1,003,294	+0.68(+1.17%)
Feb 10, 2016	58.11	59.66	58.04	58.39	781,049	+1.17(+2.04%)
Feb 09, 2016	56.16	57.45	55.68	57.22	1,289,509	+0.74(+1.30%)
Feb 08, 2016	56.62	56.76	55.75	56.48	1,132,362	-1.86(-3.18%)
Feb 05, 2016	59.00	59.42	57.92	58.34	1,228,299	-0.85(-1.44%)
Feb 04, 2016	57.67	59.28	57.19	59.19	1,335,323	+1.81(+3.16%)
Feb 03, 2016	59.42	59.42	56.39	57.38	2,233,948	-1.27(-2.16%)
Feb 02, 2016	61.26	61.47	58.11	58.65	1,198,782	-2.96(-4.80%)

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.