Indicators

Autoliv Inc (NY: ALV )

124.44 +0.48 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	56.60	57.08	56.57	56.99	547,454	+0.12(+0.21%)
Nov 26, 2014	57.15	56.87	56.87	56.87	607,923	-0.15(-0.26%)
Nov 25, 2014	57.19	57.30	56.98	57.02	886,271	-0.31(-0.54%)
Nov 24, 2014	57.54	57.65	57.15	57.33	958,387	+0.06(+0.11%)
Nov 21, 2014	56.86	57.57	56.73	57.27	1,773,595	+0.01(+0.01%)
Nov 20, 2014	57.24	57.46	57.03	57.26	1,726,314	-0.55(-0.96%)
Nov 19, 2014	56.37	57.92	56.26	57.81	1,687,961	+1.48(+2.63%)
Nov 18, 2014	55.95	56.83	55.95	56.33	952,190	+0.63(+1.14%)
Nov 17, 2014	55.88	55.93	55.60	55.70	912,589	-0.30(-0.53%)
Nov 14, 2014	55.45	56.20	55.42	56.00	1,348,881	+0.43(+0.77%)
Nov 13, 2014	55.10	55.61	55.04	55.57	1,666,777	+0.56(+1.02%)
Nov 12, 2014	54.30	55.11	54.30	55.01	1,338,682	+0.33(+0.60%)
Nov 11, 2014	54.25	54.87	54.25	54.68	1,187,847	+0.33(+0.60%)
Nov 10, 2014	53.89	54.39	53.72	54.36	1,352,935	+0.80(+1.50%)
Nov 07, 2014	53.30	53.78	53.11	53.55	1,279,923	-0.18(-0.33%)
Nov 06, 2014	53.23	53.90	53.23	53.73	1,659,509	-0.02(-0.04%)
Nov 05, 2014	53.15	53.85	52.93	53.75	1,295,016	+1.24(+2.37%)
Nov 04, 2014	52.66	52.84	52.19	52.51	922,596	-0.07(-0.13%)

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.