Indicators

Autoliv Inc (NY: ALV )

122.52 -1.82 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.97	30.31	29.77	29.84	801,461	-0.21(-0.68%)
Apr 27, 2007	30.05	30.17	29.83	30.05	997,880	-0.07(-0.22%)
Apr 26, 2007	30.25	30.33	29.81	30.11	2,316,112	-1.40(-4.45%)
Apr 25, 2007	31.45	31.73	31.20	31.51	1,423,651	+0.65(+2.09%)
Apr 24, 2007	31.01	31.05	30.80	30.87	597,052	+0.11(+0.35%)
Apr 23, 2007	30.69	30.87	30.68	30.76	916,234	+0.04(+0.12%)
Apr 20, 2007	30.83	31.08	30.67	30.72	963,762	+0.09(+0.28%)
Apr 19, 2007	30.57	30.80	30.44	30.64	769,504	-0.33(-1.06%)
Apr 18, 2007	30.94	31.05	30.79	30.97	400,828	-0.09(-0.28%)
Apr 17, 2007	31.07	31.19	31.00	31.05	458,312	-0.05(-0.16%)
Apr 16, 2007	31.12	31.31	30.97	31.10	460,260	+0.44(+1.42%)
Apr 13, 2007	30.82	30.84	30.60	30.67	388,941	-0.07(-0.23%)
Apr 12, 2007	30.65	30.81	30.50	30.74	435,513	+0.14(+0.45%)
Apr 11, 2007	30.62	30.75	30.35	30.60	929,679	-0.13(-0.42%)
Apr 10, 2007	30.80	30.86	30.68	30.73	911,947	+0.16(+0.54%)
Apr 09, 2007	30.88	31.03	30.55	30.57	789,769	-0.14(-0.47%)
Apr 05, 2007	30.79	31.14	30.68	30.71	1,206,576	+0.71(+2.36%)
Apr 04, 2007	29.91	30.06	29.86	30.00	797,759	+0.17(+0.58%)
Apr 03, 2007	29.71	29.96	29.69	29.83	563,341	+0.37(+1.25%)

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.