Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.28	28.53	28.24	28.28	646,742	-0.11(-0.40%)
Sep 28, 2006	28.20	28.48	28.10	28.39	652,782	+0.19(+0.67%)
Sep 27, 2006	27.84	28.33	27.84	28.20	1,201,705	+0.31(+1.10%)
Sep 26, 2006	27.32	27.96	27.28	27.90	1,339,666	+0.24(+0.87%)
Sep 25, 2006	27.25	27.76	27.20	27.66	1,002,557	+0.32(+1.16%)
Sep 22, 2006	27.65	27.66	27.24	27.34	1,247,497	-0.26(-0.93%)
Sep 21, 2006	27.76	27.77	27.32	27.59	1,577,980	-0.21(-0.74%)
Sep 20, 2006	27.71	27.93	27.67	27.80	708,512	+0.20(+0.71%)
Sep 19, 2006	27.91	27.97	27.35	27.60	1,179,880	-0.08(-0.28%)
Sep 18, 2006	27.92	28.07	27.43	27.68	1,588,503	-0.47(-1.68%)
Sep 15, 2006	28.51	28.84	27.91	28.15	2,528,900	-1.43(-4.84%)
Sep 14, 2006	28.94	29.63	28.92	29.59	955,985	+0.40(+1.35%)
Sep 13, 2006	28.72	29.31	28.71	29.19	637,583	+0.20(+0.69%)
Sep 12, 2006	28.25	29.19	28.25	28.99	758,007	+0.60(+2.12%)
Sep 11, 2006	28.37	28.52	28.19	28.39	685,909	-0.18(-0.65%)
Sep 08, 2006	28.57	28.64	28.40	28.57	803,799	+0.20(+0.71%)
Sep 07, 2006	28.00	28.59	27.99	28.37	2,443,941	-0.68(-2.33%)
Sep 06, 2006	29.23	29.37	28.98	29.05	557,106	-0.38(-1.29%)
Sep 05, 2006	29.18	29.63	29.09	29.43	613,421	+0.12(+0.40%)

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.