Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.51	28.98	28.21	28.48	1,058,416	+0.27(+0.96%)
Dec 29, 2011	27.99	28.39	27.92	28.21	450,268	+0.50(+1.81%)
Dec 28, 2011	27.89	28.03	27.63	27.71	707,667	-0.43(-1.51%)
Dec 27, 2011	28.23	28.29	28.09	28.13	430,185	-0.17(-0.58%)
Dec 23, 2011	28.04	28.37	27.93	28.30	389,289	+0.43(+1.55%)
Dec 21, 2011	27.53	27.97	27.18	27.87	1,270,762	+0.44(+1.61%)
Dec 20, 2011	26.95	27.55	26.88	27.42	1,876,428	+1.75(+6.80%)
Dec 19, 2011	26.35	26.43	25.53	25.68	1,374,671	-0.44(-1.67%)
Dec 16, 2011	26.53	26.67	25.99	26.11	1,196,727	-0.18(-0.67%)
Dec 15, 2011	26.52	26.63	26.20	26.29	1,196,400	+0.07(+0.28%)
Dec 14, 2011	26.77	26.88	26.11	26.22	1,308,083	-0.55(-2.05%)
Dec 13, 2011	28.12	28.27	26.50	26.76	1,229,973	-1.12(-4.01%)
Dec 12, 2011	28.14	28.22	27.45	27.88	1,320,636	-0.94(-3.25%)
Dec 09, 2011	28.78	29.19	28.66	28.82	1,535,630	+0.59(+2.07%)
Dec 08, 2011	28.76	29.00	28.15	28.23	1,083,470	-1.13(-3.84%)
Dec 07, 2011	28.82	29.52	28.71	29.36	933,085	-0.04(-0.13%)
Dec 06, 2011	29.34	29.65	29.09	29.40	815,880	-0.09(-0.31%)
Dec 05, 2011	29.53	29.90	29.29	29.49	1,366,449	+0.67(+2.31%)
Dec 02, 2011	29.03	29.27	28.78	28.82	1,633,367	+0.84(+2.99%)

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.