Indicators

Autoliv Inc (NY: ALV )

126.00 -3.11 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.63	22.85	22.53	22.65	571,827	-0.01(-0.02%)
Feb 26, 2004	22.20	22.70	22.18	22.65	1,221,649	+0.17(+0.77%)
Feb 25, 2004	22.25	22.54	22.22	22.48	541,257	+0.14(+0.64%)
Feb 24, 2004	22.08	22.48	22.01	22.34	760,542	-0.10(-0.45%)
Feb 23, 2004	22.56	22.59	22.32	22.44	576,726	-0.17(-0.77%)
Feb 20, 2004	22.81	22.82	22.38	22.61	593,775	-0.36(-1.56%)
Feb 19, 2004	23.12	23.16	22.96	22.97	1,108,969	-0.03(-0.13%)
Feb 18, 2004	23.01	23.18	22.97	23.00	954,548	+0.24(+1.05%)
Feb 17, 2004	22.63	22.80	22.58	22.76	407,216	+0.18(+0.79%)
Feb 13, 2004	22.62	22.73	22.54	22.58	797,384	-0.13(-0.56%)
Feb 12, 2004	22.58	22.80	22.56	22.71	650,213	+0.09(+0.38%)
Feb 11, 2004	22.12	22.65	22.10	22.62	614,940	+0.68(+3.09%)
Feb 10, 2004	21.82	21.95	21.75	21.94	770,928	+0.02(+0.09%)
Feb 09, 2004	21.94	22.00	21.90	21.92	547,723	+0.02(+0.09%)
Feb 06, 2004	21.61	21.99	21.56	21.90	491,873	+0.49(+2.29%)
Feb 05, 2004	21.08	21.48	21.04	21.41	1,066,248	+0.41(+1.94%)
Feb 04, 2004	20.82	21.08	20.72	21.00	1,049,395	+0.01(+0.02%)
Feb 03, 2004	21.24	21.28	20.95	21.00	566,340	-0.31(-1.46%)

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.