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 (%)
Apr 28, 2017	64.40	61.74	60.07	60.45	3,130,894	-3.96(-6.15%)
Apr 27, 2017	63.83	64.80	63.64	64.40	1,605,972	+1.16(+1.84%)
Apr 26, 2017	62.66	63.58	62.63	63.24	1,106,909	+0.88(+1.41%)
Apr 25, 2017	62.48	62.84	62.17	62.36	1,231,043	+0.68(+1.11%)
Apr 24, 2017	61.98	62.28	61.29	61.68	982,919	+1.72(+2.87%)
Apr 21, 2017	60.59	60.62	59.86	59.96	710,933	-0.09(-0.15%)
Apr 20, 2017	59.87	60.30	59.81	60.05	757,197	+0.97(+1.63%)
Apr 19, 2017	59.29	59.67	58.92	59.08	1,167,442	+0.34(+0.58%)
Apr 18, 2017	58.29	58.90	58.20	58.75	625,800	-0.16(-0.28%)
Apr 17, 2017	58.12	58.95	57.99	58.91	445,969	+0.83(+1.42%)
Apr 13, 2017	58.44	58.59	57.97	58.08	506,149	-0.54(-0.92%)
Apr 12, 2017	59.26	59.29	58.56	58.62	639,654	-0.49(-0.83%)
Apr 11, 2017	59.04	59.15	58.41	59.11	745,300	+0.00(+0.00%)
Apr 10, 2017	58.55	59.19	58.50	59.11	1,040,601	+0.95(+1.63%)
Apr 07, 2017	58.40	58.71	58.10	58.16	741,683	-0.05(-0.08%)
Apr 06, 2017	58.81	58.99	58.17	58.21	922,404	-0.24(-0.40%)
Apr 05, 2017	59.15	59.77	58.37	58.44	1,482,652	-0.37(-0.63%)
Apr 04, 2017	59.35	59.51	58.59	58.81	1,514,514	-1.94(-3.19%)

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.