Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.97 18.55 17.91 18.37 1,939,802 +0.62(+3.50%)
Jul 30, 2009 17.31 17.86 17.16 17.75 1,891,812 +0.78(+4.60%)
Jul 29, 2009 17.03 17.21 16.80 16.97 2,173,962 -0.37(-2.16%)
Jul 28, 2009 16.97 17.38 16.80 17.35 1,901,191 -0.04(-0.21%)
Jul 27, 2009 17.39 17.54 17.18 17.38 1,549,347 -0.03(-0.18%)
Jul 24, 2009 17.01 17.47 16.95 17.41 530 +0.34(+1.98%)
Jul 23, 2009 16.91 17.44 16.87 17.07 3,594,132 +0.43(+2.56%)
Jul 22, 2009 16.48 16.65 16.19 16.65 3,259,150 -0.03(-0.18%)
Jul 21, 2009 17.29 17.32 16.21 16.68 7,784,100 +0.80(+5.01%)
Jul 20, 2009 15.87 15.97 15.59 15.88 3,500,390 +0.55(+3.58%)
Jul 17, 2009 15.56 15.56 15.21 15.34 1,596,881 +0.00(+0.00%)
Jul 16, 2009 15.32 15.42 15.10 15.34 3,325,842 +0.58(+3.97%)
Jul 15, 2009 14.78 15.03 14.71 14.75 2,930,438 +0.56(+3.94%)
Jul 14, 2009 14.21 14.27 13.94 14.19 2,643,801 +0.08(+0.58%)
Jul 13, 2009 14.07 14.17 13.95 14.11 2,407,065 +0.05(+0.36%)
Jul 10, 2009 14.00 14.25 13.96 14.06 1,788,213 -0.01(-0.07%)
Jul 09, 2009 14.31 14.37 13.99 14.07 2,901,768 +0.38(+2.77%)
Jul 08, 2009 13.80 13.86 13.43 13.69 2,105,244 +0.04(+0.30%)
Jul 07, 2009 14.01 14.09 13.58 13.65 2,376,236 -0.37(-2.67%)
Jul 06, 2009 14.38 14.55 13.94 14.02 2,176,632 -0.52(-3.60%)
Jul 02, 2009 14.85 14.85 14.33 14.55 3,322,293 -0.63(-4.13%)
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.