Indicators

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.33	98.73	96.89	97.84	464,090	-0.33(-0.34%)
May 27, 2021	96.05	98.37	96.05	98.17	1,135,589	+3.54(+3.74%)
May 26, 2021	94.11	95.07	94.08	94.63	404,661	-0.06(-0.06%)
May 25, 2021	95.80	96.39	94.47	94.68	310,133	-0.50(-0.53%)
May 24, 2021	95.16	95.77	94.71	95.19	234,510	+0.66(+0.70%)
May 21, 2021	93.67	94.76	93.58	94.53	380,330	+1.20(+1.29%)
May 20, 2021	92.91	93.59	92.49	93.33	234,344	+1.26(+1.36%)
May 19, 2021	91.45	92.77	90.87	92.07	404,245	-0.71(-0.76%)
May 18, 2021	93.90	94.07	92.72	92.78	327,404	-0.81(-0.86%)
May 17, 2021	92.80	93.74	92.19	93.58	203,942	+0.28(+0.30%)
May 14, 2021	92.65	93.88	92.13	93.30	313,518	+3.11(+3.45%)
May 13, 2021	89.45	91.25	88.94	90.19	343,739	+1.38(+1.55%)
May 12, 2021	91.96	92.72	88.67	88.81	357,328	-3.60(-3.89%)
May 11, 2021	92.71	94.09	91.84	92.41	303,866	-1.16(-1.24%)
May 10, 2021	94.79	95.47	93.48	93.57	327,708	-1.68(-1.76%)
May 07, 2021	94.03	95.46	93.49	95.24	316,060	+0.98(+1.04%)
May 06, 2021	91.74	94.26	91.53	94.26	348,122	+1.53(+1.65%)
May 05, 2021	92.20	93.00	90.62	92.73	387,976	+2.23(+2.46%)
May 04, 2021	90.69	91.89	89.81	90.50	653,238	-2.82(-3.02%)

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.