Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.78	34.89	33.52	33.63	1,721,575	-1.38(-3.94%)
Apr 27, 2012	36.10	36.20	34.77	35.00	2,275,336	-0.56(-1.58%)
Apr 26, 2012	35.22	35.69	34.99	35.57	1,123,814	+0.58(+1.65%)
Apr 25, 2012	34.91	35.13	34.54	34.99	1,249,338	+0.92(+2.69%)
Apr 24, 2012	34.10	34.20	33.77	34.07	1,173,912	-0.03(-0.09%)
Apr 23, 2012	34.21	34.29	33.72	34.10	1,937,053	-1.15(-3.27%)
Apr 20, 2012	35.34	35.49	35.08	35.25	2,236,313	+0.66(+1.92%)
Apr 19, 2012	35.25	35.35	34.48	34.59	1,381,800	-0.26(-0.75%)
Apr 18, 2012	34.79	35.01	34.69	34.85	637,316	-0.20(-0.58%)
Apr 17, 2012	34.90	35.22	34.75	35.06	1,109,587	+0.70(+2.03%)
Apr 16, 2012	34.43	34.67	34.03	34.36	735,411	+0.24(+0.71%)
Apr 13, 2012	34.38	34.69	34.04	34.12	1,100,883	-0.62(-1.79%)
Apr 12, 2012	34.56	34.93	34.42	34.74	967,807	+0.50(+1.47%)
Apr 11, 2012	34.57	34.59	34.13	34.24	931,921	+0.29(+0.85%)
Apr 10, 2012	34.48	34.77	33.89	33.95	1,905,076	-0.73(-2.12%)
Apr 09, 2012	34.85	34.86	34.39	34.68	776,312	-0.99(-2.78%)
Apr 05, 2012	35.45	35.73	35.28	35.67	760,413	+0.04(+0.11%)
Apr 04, 2012	35.87	35.97	35.34	35.64	1,203,554	-1.01(-2.75%)
Apr 03, 2012	36.98	37.23	36.46	36.64	1,062,385	-0.14(-0.39%)

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.