Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.84	42.12	41.68	41.75	1,715,824	+0.49(+1.19%)
Apr 28, 2011	41.29	41.51	41.08	41.26	2,225,622	-0.28(-0.66%)
Apr 27, 2011	41.37	41.68	40.97	41.54	1,871,240	+0.24(+0.59%)
Apr 26, 2011	40.89	41.57	40.85	41.29	3,178,001	+0.93(+2.31%)
Apr 25, 2011	40.64	40.68	39.95	40.36	3,308,649	-0.28(-0.69%)
Apr 21, 2011	41.28	41.28	40.33	40.64	2,721,675	-0.08(-0.19%)
Apr 20, 2011	40.17	41.03	40.16	40.72	4,096,943	+2.88(+7.62%)
Apr 19, 2011	37.35	37.85	36.93	37.84	4,064,169	+1.82(+5.05%)
Apr 18, 2011	36.03	36.11	35.45	36.02	2,420,341	-0.68(-1.85%)
Apr 15, 2011	36.35	36.86	36.12	36.70	1,985,638	+0.46(+1.27%)
Apr 14, 2011	36.39	36.56	35.75	36.24	3,459,063	+0.08(+0.22%)
Apr 13, 2011	36.87	36.87	35.82	36.16	2,677,772	+0.21(+0.58%)
Apr 12, 2011	36.68	36.69	35.51	35.95	4,369,073	-0.93(-2.51%)
Apr 11, 2011	36.99	37.08	36.70	36.88	2,459,465	-0.34(-0.92%)
Apr 08, 2011	38.21	38.27	37.00	37.22	1,865,394	-0.68(-1.79%)
Apr 07, 2011	38.50	38.68	37.77	37.90	1,573,418	-0.93(-2.40%)
Apr 06, 2011	39.39	39.43	38.67	38.83	1,058,695	-0.51(-1.28%)
Apr 05, 2011	39.01	39.58	38.95	39.34	1,348,610	+0.25(+0.64%)
Apr 04, 2011	39.29	39.35	38.95	39.09	1,103,083	+0.25(+0.64%)

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.