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 (%)
Sep 29, 2017	74.79	75.26	74.44	75.03	799,036	+0.10(+0.14%)
Sep 28, 2017	75.07	75.35	74.72	74.93	502,627	-0.20(-0.27%)
Sep 27, 2017	75.76	75.76	74.67	75.13	1,000,406	-0.63(-0.83%)
Sep 26, 2017	75.52	76.20	75.38	75.76	1,033,876	+0.15(+0.19%)
Sep 25, 2017	75.77	76.23	75.25	75.61	895,037	-0.39(-0.52%)
Sep 22, 2017	75.11	76.23	75.03	76.01	943,393	+0.47(+0.63%)
Sep 21, 2017	74.58	75.58	74.52	75.54	877,235	+1.12(+1.50%)
Sep 20, 2017	73.70	74.64	73.58	74.42	817,654	+0.63(+0.86%)
Sep 19, 2017	73.56	73.86	73.08	73.79	1,407,367	-0.40(-0.54%)
Sep 18, 2017	75.66	75.75	73.84	74.19	1,844,473	-1.97(-2.58%)
Sep 15, 2017	76.58	77.18	75.85	76.16	2,321,549	-1.03(-1.34%)
Sep 14, 2017		77.53	75.75	77.19	6,205,397	+8.44(+12.27%)
Sep 13, 2017	68.03	69.08	67.86	68.75	713,522	+0.01(+0.01%)
Sep 12, 2017	67.72	68.80	67.63	68.74	1,465,920	+1.88(+2.81%)
Sep 11, 2017	67.11	67.26	66.79	66.87	622,924	+0.08(+0.13%)
Sep 08, 2017	65.99	66.99	65.99	66.78	509,766	+0.69(+1.04%)
Sep 07, 2017	66.52	66.52	65.73	66.10	373,298	+0.02(+0.03%)
Sep 06, 2017	66.04	66.12	65.45	66.08	634,287	-0.30(-0.46%)
Sep 05, 2017	66.93	67.01	66.05	66.38	553,723	+0.05(+0.07%)

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.