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 (%)
Jan 31, 2012	34.33	34.54	33.45	33.58	1,857,407	-0.31(-0.93%)
Jan 30, 2012	33.13	33.97	33.09	33.89	869,490	+0.12(+0.35%)
Jan 27, 2012	33.69	34.00	33.62	33.78	541,244	-0.24(-0.72%)
Jan 26, 2012	34.35	34.59	33.86	34.02	1,045,059	+0.07(+0.20%)
Jan 25, 2012	33.24	33.99	33.19	33.95	1,241,335	+0.08(+0.24%)
Jan 24, 2012	33.10	33.92	33.06	33.87	981,803	-0.11(-0.31%)
Jan 23, 2012	33.34	34.28	33.33	33.98	1,517,986	+0.55(+1.64%)
Jan 20, 2012	32.77	33.44	32.76	33.43	1,249,796	+0.68(+2.08%)
Jan 19, 2012	32.93	33.03	32.51	32.75	1,322,983	+0.03(+0.10%)
Jan 18, 2012	32.06	32.78	31.99	32.72	1,580,793	+1.18(+3.75%)
Jan 17, 2012	32.08	32.57	31.46	31.54	1,449,281	+0.54(+1.73%)
Jan 13, 2012	30.93	31.09	30.43	31.00	744,188	-0.20(-0.63%)
Jan 12, 2012	31.39	31.42	30.66	31.20	1,095,423	+0.06(+0.20%)
Jan 11, 2012	31.31	31.31	30.85	31.13	974,750	-0.16(-0.53%)
Jan 10, 2012	30.70	31.40	30.67	31.30	1,332,675	+1.30(+4.33%)
Jan 09, 2012	30.28	30.34	29.91	30.00	911,319	-0.07(-0.23%)
Jan 06, 2012	29.99	30.20	29.81	30.07	870,939	+0.12(+0.39%)
Jan 05, 2012	29.33	29.99	29.23	29.95	914,581	+0.39(+1.33%)

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.