Indicators

Autoliv Inc (NY: ALV )

125.00 +0.56 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	62.76	64.22	62.64	62.72	1,036,892	-0.45(-0.72%)
Feb 26, 2016	63.28	63.51	62.64	63.17	853,013	-0.61(-0.95%)
Feb 25, 2016	62.59	63.84	61.90	63.78	863,549	-0.05(-0.07%)
Feb 24, 2016	61.54	63.86	61.54	63.83	911,356	-0.41(-0.64%)
Feb 23, 2016	64.66	65.20	63.77	64.24	898,200	-1.86(-2.81%)
Feb 22, 2016	64.35	66.11	64.35	66.10	740,070	+1.91(+2.98%)
Feb 19, 2016	63.79	64.32	63.74	64.19	443,292	-0.55(-0.86%)
Feb 18, 2016	64.90	65.76	64.36	64.74	593,747	+1.04(+1.63%)
Feb 17, 2016	62.60	64.32	62.60	63.70	874,913	+1.44(+2.31%)
Feb 16, 2016	60.70	62.52	60.11	62.26	1,036,311	+0.76(+1.24%)
Feb 12, 2016	60.25	61.50	61.50	61.50	775,177	+2.11(+3.55%)
Feb 11, 2016	58.75	60.49	58.49	59.39	997,891	+0.69(+1.17%)
Feb 10, 2016	58.43	59.98	58.35	58.70	776,842	+1.17(+2.04%)
Feb 09, 2016	56.47	57.76	55.99	57.53	1,282,564	+0.74(+1.30%)
Feb 08, 2016	56.93	57.07	56.05	56.79	1,126,263	-1.87(-3.18%)
Feb 05, 2016	59.32	59.74	58.23	58.66	1,221,684	-0.86(-1.44%)
Feb 04, 2016	57.98	59.60	57.50	59.51	1,328,131	+1.82(+3.16%)
Feb 03, 2016	59.74	59.74	56.70	57.69	2,221,917	-1.27(-2.16%)
Feb 02, 2016	61.59	61.80	58.43	58.97	1,192,325	-2.97(-4.80%)

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.