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 (%)
Feb 29, 2012	36.23	36.47	35.67	35.70	705,048	-0.26(-0.73%)
Feb 28, 2012	36.13	36.42	35.78	35.97	798,275	-0.26(-0.72%)
Feb 27, 2012	35.90	36.31	35.40	36.23	1,145,408	-0.34(-0.92%)
Feb 24, 2012	36.43	36.97	36.29	36.57	1,135,835	+0.79(+2.22%)
Feb 23, 2012	35.54	35.95	35.23	35.77	1,096,645	-0.14(-0.40%)
Feb 22, 2012	36.22	36.26	35.90	35.92	1,111,479	-0.50(-1.38%)
Feb 21, 2012	36.97	37.10	36.34	36.42	2,106,020	+0.13(+0.37%)
Feb 17, 2012	36.56	36.63	36.00	36.29	1,455,168	+0.17(+0.46%)
Feb 16, 2012	34.81	36.34	34.81	36.12	1,063,455	+1.12(+3.19%)
Feb 15, 2012	35.40	35.57	34.94	35.01	1,300,895	+0.04(+0.11%)
Feb 14, 2012	34.71	35.03	34.70	34.97	1,468,179	-0.01(-0.03%)
Feb 13, 2012	35.37	35.45	34.81	34.98	1,516,770	+0.16(+0.45%)
Feb 10, 2012	34.30	34.82	34.16	34.82	1,627,802	-0.27(-0.77%)
Feb 09, 2012	34.77	35.13	34.70	35.10	1,634,250	+0.13(+0.38%)
Feb 08, 2012	34.73	35.15	34.71	34.96	1,139,152	+0.25(+0.72%)
Feb 07, 2012	34.94	34.97	34.50	34.71	1,689,167	-0.31(-0.88%)
Feb 06, 2012	34.88	35.32	34.88	35.02	1,095,950	-0.18(-0.51%)
Feb 03, 2012	34.58	35.51	34.50	35.20	2,218,949	+0.94(+2.75%)
Feb 02, 2012	34.53	34.53	33.69	34.26	3,006,941	-0.30(-0.86%)

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.