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 28, 2012	33.91	33.93	33.48	33.76	726,013	-0.15(-0.45%)
Sep 27, 2012	34.16	34.17	33.70	33.91	819,152	+0.16(+0.48%)
Sep 26, 2012	33.92	34.05	33.47	33.75	1,087,417	-0.22(-0.64%)
Sep 25, 2012	34.89	34.94	33.91	33.97	1,035,651	-0.91(-2.61%)
Sep 24, 2012	34.92	35.09	34.82	34.88	658,642	+0.10(+0.28%)
Sep 21, 2012	35.27	35.37	34.72	34.78	905,775	-0.31(-0.89%)
Sep 20, 2012	35.17	35.31	34.78	35.09	921,679	-0.57(-1.59%)
Sep 19, 2012	35.42	35.84	35.32	35.66	624,087	+0.32(+0.89%)
Sep 18, 2012	35.61	35.63	35.24	35.34	478,087	-0.39(-1.10%)
Sep 17, 2012	36.14	36.30	35.62	35.73	1,280,169	-0.46(-1.26%)
Sep 14, 2012	35.54	36.25	35.45	36.19	2,090,674	+1.80(+5.23%)
Sep 13, 2012	34.04	34.76	33.80	34.39	927,896	+0.08(+0.22%)
Sep 12, 2012	34.74	34.94	34.14	34.32	836,047	+0.30(+0.88%)
Sep 11, 2012	33.78	34.17	33.78	34.02	430,461	+0.25(+0.74%)
Sep 10, 2012	33.69	33.96	33.69	33.77	633,794	-0.16(-0.48%)
Sep 07, 2012	33.36	34.13	33.22	33.93	812,260	+1.12(+3.40%)
Sep 06, 2012	32.23	32.95	32.23	32.81	920,436	+0.94(+2.96%)
Sep 05, 2012	31.98	32.06	31.79	31.87	516,498	-0.06(-0.19%)

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.