Indicators

Autoliv Inc (NY: ALV )

126.21 +0.38 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.72	58.72	56.63	58.33	787,286	-0.50(-0.84%)
May 28, 2020	60.68	60.72	58.30	58.83	564,802	-2.57(-4.18%)
May 27, 2020	62.45	63.09	61.10	61.40	699,733	+0.76(+1.26%)
May 26, 2020	61.14	61.73	60.41	60.63	547,737	+1.96(+3.35%)
May 22, 2020	58.85	58.85	57.63	58.67	268,678	+0.05(+0.08%)
May 21, 2020	58.85	59.60	58.14	58.63	387,866	-0.11(-0.19%)
May 20, 2020	58.68	59.63	58.52	58.74	321,418	+0.57(+0.98%)
May 19, 2020	57.18	59.15	57.07	58.17	616,729	+1.05(+1.83%)
May 18, 2020	55.34	57.52	55.26	57.12	412,449	+4.67(+8.90%)
May 15, 2020	51.48	52.90	50.92	52.45	542,632	+0.35(+0.68%)
May 14, 2020	48.94	52.25	48.04	52.10	552,947	+1.63(+3.24%)
May 13, 2020	52.49	52.54	49.29	50.46	806,695	-2.95(-5.52%)
May 12, 2020	55.40	55.76	53.39	53.41	357,543	-1.50(-2.73%)
May 11, 2020	54.72	55.21	54.06	54.91	520,203	-0.58(-1.05%)
May 08, 2020	54.24	56.08	54.24	55.49	486,551	+2.88(+5.47%)
May 07, 2020	53.41	54.06	52.47	52.61	473,782	-0.30(-0.57%)
May 06, 2020	53.33	53.80	52.20	52.91	623,570	+0.84(+1.62%)
May 05, 2020	52.01	53.29	51.87	52.07	723,110	+0.99(+1.94%)
May 04, 2020	51.69	52.55	50.91	51.08	864,296	-1.72(-3.27%)

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.