Indicators

Autoliv Inc (NY: ALV )

124.44 +0.48 (+0.39%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.25	21.27	21.12	21.22	310,023	-0.11(-0.51%)
May 27, 2004	21.28	21.37	21.12	21.33	367,117	+0.44(+2.09%)
May 26, 2004	20.86	20.96	20.82	20.89	523,980	-0.04(-0.17%)
May 25, 2004	20.62	20.94	20.49	20.93	931,823	+0.45(+2.21%)
May 24, 2004	20.50	20.53	20.45	20.48	316,258	-0.05(-0.23%)
May 21, 2004	20.55	20.70	20.37	20.52	515,795	+0.05(+0.25%)
May 20, 2004	20.68	20.68	20.33	20.47	491,828	-0.11(-0.55%)
May 19, 2004	20.84	20.92	20.54	20.58	475,459	+0.21(+1.03%)
May 18, 2004	20.42	20.48	20.28	20.37	417,586	+0.00(+0.00%)
May 17, 2004	20.50	20.54	20.32	20.37	476,823	-0.21(-1.02%)
May 14, 2004	20.58	20.83	20.44	20.58	452,076	-0.12(-0.59%)
May 13, 2004	20.63	20.73	20.50	20.71	582,633	+0.38(+1.87%)
May 12, 2004	20.58	20.58	20.00	20.33	610,498	-0.03(-0.13%)
May 11, 2004	20.22	20.44	20.15	20.35	710,461	+0.33(+1.64%)
May 10, 2004	20.29	20.33	19.84	20.02	841,407	-0.72(-3.46%)
May 07, 2004	21.03	21.12	20.74	20.74	705,005	-0.35(-1.65%)
May 06, 2004	21.54	21.54	21.04	21.09	547,753	-0.85(-3.86%)
May 05, 2004	21.99	21.99	21.82	21.94	651,613	+0.27(+1.26%)
May 04, 2004	21.68	21.78	21.46	21.67	661,161	-0.05(-0.24%)

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.