Indicators

Autoliv Inc (NY: ALV )

125.04 -0.54 (-0.43%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.60	34.71	33.35	33.45	1,730,455	-1.37(-3.94%)
Apr 27, 2012	35.92	36.02	34.59	34.82	2,287,073	-0.56(-1.58%)
Apr 26, 2012	35.04	35.51	34.81	35.38	1,129,611	+0.58(+1.65%)
Apr 25, 2012	34.73	34.95	34.36	34.81	1,255,783	+0.91(+2.69%)
Apr 24, 2012	33.92	34.03	33.59	33.90	1,179,967	-0.03(-0.09%)
Apr 23, 2012	34.03	34.11	33.54	33.93	1,947,045	-1.15(-3.27%)
Apr 20, 2012	35.15	35.31	34.90	35.07	2,247,849	+0.66(+1.92%)
Apr 19, 2012	35.07	35.16	34.30	34.41	1,388,928	-0.26(-0.75%)
Apr 18, 2012	34.62	34.83	34.51	34.67	640,604	-0.20(-0.58%)
Apr 17, 2012	34.72	35.04	34.57	34.88	1,115,310	+0.69(+2.03%)
Apr 16, 2012	34.26	34.49	33.85	34.18	739,205	+0.24(+0.71%)
Apr 13, 2012	34.20	34.51	33.87	33.94	1,106,561	-0.62(-1.79%)
Apr 12, 2012	34.39	34.75	34.25	34.56	972,799	+0.50(+1.47%)
Apr 11, 2012	34.39	34.41	33.96	34.06	936,729	+0.29(+0.85%)
Apr 10, 2012	34.31	34.59	33.72	33.77	1,914,904	-0.73(-2.12%)
Apr 09, 2012	34.67	34.68	34.22	34.50	780,317	-0.99(-2.78%)
Apr 05, 2012	35.27	35.55	35.10	35.49	764,336	+0.04(+0.11%)
Apr 04, 2012	35.69	35.78	35.16	35.45	1,209,763	-1.00(-2.75%)
Apr 03, 2012	36.79	37.04	36.27	36.45	1,067,865	-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.