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 (%)
Jan 30, 2004	21.08	21.13	20.93	21.11	937,260	+0.08(+0.36%)
Jan 29, 2004	21.05	21.11	20.85	21.03	1,212,130	-0.23(-1.08%)
Jan 28, 2004	21.69	21.74	21.26	21.26	772,495	-0.46(-2.12%)
Jan 27, 2004	21.34	21.87	21.28	21.72	1,571,635	-0.29(-1.32%)
Jan 26, 2004	21.80	22.01	21.59	22.01	1,385,907	-0.06(-0.25%)
Jan 23, 2004	22.18	22.32	21.90	22.07	1,383,948	-1.14(-4.93%)
Jan 22, 2004	23.12	23.41	23.02	23.21	1,502,477	+1.99(+9.36%)
Jan 21, 2004	21.03	21.30	20.93	21.22	1,008,965	-0.01(-0.05%)
Jan 20, 2004	21.34	21.42	21.18	21.23	899,253	+0.17(+0.80%)
Jan 16, 2004	20.98	21.08	20.97	21.07	357,742	+0.02(+0.10%)
Jan 15, 2004	20.80	21.09	20.72	21.04	754,667	+0.09(+0.44%)
Jan 14, 2004	20.97	21.07	20.92	20.95	938,632	+0.09(+0.44%)
Jan 13, 2004	20.98	21.04	20.71	20.86	463,732	+0.29(+1.41%)
Jan 12, 2004	20.57	20.63	20.47	20.57	617,330	+0.03(+0.12%)
Jan 09, 2004	20.67	20.68	20.50	20.54	521,135	-0.22(-1.06%)
Jan 08, 2004	20.65	20.85	20.61	20.76	824,805	+0.63(+3.12%)
Jan 07, 2004	19.80	20.16	19.80	20.14	835,384	+0.45(+2.28%)
Jan 06, 2004	19.52	19.72	19.46	19.69	829,115	+0.19(+0.97%)
Jan 05, 2004	19.36	19.52	19.24	19.50	581,869	+0.16(+0.85%)

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.