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 (%)
Dec 30, 2011	28.50	28.97	28.20	28.47	1,058,686	+0.27(+0.96%)
Dec 29, 2011	27.98	28.39	27.91	28.20	450,383	+0.50(+1.81%)
Dec 28, 2011	27.89	28.02	27.62	27.70	707,847	-0.43(-1.51%)
Dec 27, 2011	28.23	28.28	28.08	28.12	430,295	-0.16(-0.58%)
Dec 23, 2011	28.03	28.36	27.93	28.29	389,389	+0.43(+1.55%)
Dec 21, 2011	27.52	27.96	27.18	27.86	1,271,086	+0.44(+1.61%)
Dec 20, 2011	26.94	27.54	26.87	27.42	1,876,907	+1.75(+6.80%)
Dec 19, 2011	26.34	26.43	25.52	25.67	1,375,021	-0.44(-1.67%)
Dec 16, 2011	26.53	26.66	25.98	26.11	1,197,032	-0.18(-0.67%)
Dec 15, 2011	26.51	26.62	26.20	26.28	1,196,705	+0.07(+0.28%)
Dec 14, 2011	26.77	26.87	26.10	26.21	1,308,417	-0.55(-2.05%)
Dec 13, 2011	28.11	28.26	26.49	26.76	1,230,286	-1.12(-4.01%)
Dec 12, 2011	28.13	28.21	27.44	27.87	1,320,973	-0.94(-3.25%)
Dec 09, 2011	28.77	29.18	28.65	28.81	1,536,022	+0.59(+2.07%)
Dec 08, 2011	28.75	28.99	28.14	28.23	1,083,747	-1.13(-3.84%)
Dec 07, 2011	28.81	29.51	28.70	29.35	933,323	-0.04(-0.13%)
Dec 06, 2011	29.33	29.64	29.08	29.39	816,088	-0.09(-0.31%)
Dec 05, 2011	29.52	29.89	29.29	29.48	1,366,798	+0.67(+2.31%)
Dec 02, 2011	29.02	29.26	28.77	28.82	1,633,783	+0.84(+2.99%)

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.