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 (%)
Jul 29, 2022	80.94	81.56	80.76	81.37	710,167	-0.44(-0.54%)
Jul 28, 2022	80.54	81.86	79.63	81.81	549,621	+1.49(+1.86%)
Jul 27, 2022	78.51	80.55	78.04	80.32	597,182	+2.35(+3.01%)
Jul 26, 2022	76.77	78.16	76.77	77.97	986,971	-1.02(-1.29%)
Jul 25, 2022	78.74	79.29	78.08	78.99	1,141,472	+1.36(+1.76%)
Jul 22, 2022	79.81	79.81	76.57	77.63	1,160,752	+0.59(+0.76%)
Jul 21, 2022	74.88	77.45	74.73	77.04	925,217	+1.33(+1.76%)
Jul 20, 2022	75.49	76.15	74.82	75.71	551,369	+0.14(+0.19%)
Jul 19, 2022	74.26	75.71	74.08	75.57	873,396	+4.01(+5.61%)
Jul 18, 2022	73.00	73.33	71.13	71.55	847,558	+1.12(+1.58%)
Jul 15, 2022	69.89	70.93	68.82	70.44	408,312	+1.99(+2.90%)
Jul 14, 2022	67.79	68.60	66.92	68.45	444,052	-1.26(-1.81%)
Jul 13, 2022	69.97	70.76	69.47	69.71	487,196	-1.99(-2.77%)
Jul 12, 2022	69.97	72.78	69.97	71.70	667,696	+1.84(+2.63%)
Jul 11, 2022	71.55	71.66	69.55	69.86	412,550	-2.07(-2.88%)
Jul 08, 2022	72.08	72.93	71.40	71.93	755,537	+0.29(+0.41%)
Jul 07, 2022	69.44	71.76	69.44	71.64	711,578	+4.40(+6.54%)
Jul 06, 2022	67.88	68.24	66.41	67.24	662,385	-0.28(-0.42%)
Jul 05, 2022	65.70	67.63	65.07	67.52	592,008	-1.25(-1.82%)

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.