Indicators

Autoliv Inc (NY: ALV )

126.26 +0.98 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	73.23	73.68	72.68	72.95	1,176,790	-1.19(-1.60%)
May 28, 2015	74.03	74.22	73.66	74.14	610,410	-0.47(-0.63%)
May 27, 2015	74.20	74.74	74.07	74.60	777,168	-0.25(-0.33%)
May 26, 2015	75.46	75.47	74.62	74.85	586,511	-0.56(-0.74%)
May 22, 2015	75.64	75.41	75.41	75.41	848,383	-0.20(-0.26%)
May 21, 2015	75.92	76.00	75.27	75.61	1,275,927	-0.03(-0.05%)
May 20, 2015	75.83	76.44	75.48	75.64	2,481,519	+2.15(+2.92%)
May 19, 2015	73.15	73.59	72.56	73.50	1,276,882	+0.53(+0.73%)
May 18, 2015	72.29	73.20	72.08	72.97	960,665	+1.13(+1.57%)
May 15, 2015	70.83	71.88	70.75	71.84	1,308,967	+1.79(+2.56%)
May 14, 2015	69.48	70.18	69.39	70.05	449,437	+0.90(+1.30%)
May 13, 2015	68.96	69.67	68.58	69.15	584,014	+0.26(+0.38%)
May 12, 2015	68.97	69.20	68.53	68.89	675,603	-0.50(-0.72%)
May 11, 2015	69.85	70.05	69.39	69.39	433,046	-0.68(-0.97%)
May 08, 2015	69.45	70.07	69.44	70.07	1,017,813	+1.61(+2.35%)
May 07, 2015	68.70	69.03	68.34	68.46	620,862	+0.32(+0.47%)
May 06, 2015	68.74	68.92	67.74	68.14	814,572	+0.07(+0.11%)
May 05, 2015	68.68	68.90	68.02	68.06	501,602	-0.92(-1.34%)
May 04, 2015	68.99	69.19	68.55	68.98	347,765	+0.13(+0.18%)

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.