Indicators

Autoliv Inc (NY: ALV )

124.44 +0.48 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.79	34.90	33.53	33.63	1,721,136	-1.38(-3.93%)
Apr 27, 2012	36.11	36.21	34.78	35.01	2,274,756	-0.56(-1.58%)
Apr 26, 2012	35.23	35.70	35.00	35.57	1,123,527	+0.58(+1.65%)
Apr 25, 2012	34.92	35.14	34.55	35.00	1,249,020	+0.92(+2.69%)
Apr 24, 2012	34.11	34.21	33.77	34.08	1,173,612	-0.03(-0.09%)
Apr 23, 2012	34.22	34.30	33.73	34.11	1,936,559	-1.15(-3.27%)
Apr 20, 2012	35.34	35.50	35.09	35.26	2,235,743	+0.66(+1.92%)
Apr 19, 2012	35.26	35.35	34.49	34.60	1,381,447	-0.26(-0.75%)
Apr 18, 2012	34.80	35.02	34.70	34.86	637,154	-0.20(-0.58%)
Apr 17, 2012	34.91	35.23	34.75	35.07	1,109,304	+0.70(+2.03%)
Apr 16, 2012	34.44	34.68	34.04	34.37	735,224	+0.24(+0.71%)
Apr 13, 2012	34.38	34.70	34.05	34.13	1,100,602	-0.62(-1.79%)
Apr 12, 2012	34.57	34.94	34.43	34.75	967,560	+0.50(+1.47%)
Apr 11, 2012	34.58	34.60	34.14	34.25	931,684	+0.29(+0.85%)
Apr 10, 2012	34.49	34.78	33.90	33.96	1,904,591	-0.73(-2.12%)
Apr 09, 2012	34.86	34.87	34.40	34.69	776,114	-0.99(-2.78%)
Apr 05, 2012	35.46	35.74	35.29	35.68	760,219	+0.04(+0.11%)
Apr 04, 2012	35.88	35.98	35.35	35.64	1,203,247	-1.01(-2.75%)
Apr 03, 2012	36.99	37.24	36.47	36.65	1,062,114	-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.