Indicators

Autoliv Inc (NY: ALV )

126.26 +0.98 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	65.46	65.56	65.10	65.41	519,722	-0.19(-0.29%)
Jul 28, 2017	65.62	65.82	65.20	65.60	474,674	-0.07(-0.10%)
Jul 27, 2017	65.73	66.01	65.33	65.67	498,515	-0.15(-0.23%)
Jul 26, 2017	65.47	65.89	65.21	65.82	869,753	-0.45(-0.68%)
Jul 25, 2017	65.85	66.47	65.65	66.27	1,113,102	+1.40(+2.16%)
Jul 24, 2017	64.07	65.15	64.03	64.87	1,445,813	+0.43(+0.67%)
Jul 21, 2017	64.89	65.41	63.45	64.44	3,966,110	-5.50(-7.86%)
Jul 20, 2017	69.69	70.46	69.57	69.93	1,499,775	-0.83(-1.17%)
Jul 19, 2017	70.65	70.77	70.40	70.76	561,348	+0.15(+0.21%)
Jul 18, 2017	70.30	70.93	70.30	70.61	802,788	+0.35(+0.50%)
Jul 17, 2017	70.05	70.59	69.97	70.26	417,571	-0.15(-0.21%)
Jul 14, 2017	70.11	70.59	69.81	70.41	390,220	+0.57(+0.82%)
Jul 13, 2017	69.84	70.40	69.75	69.84	604,829	-0.19(-0.28%)
Jul 12, 2017	69.83	70.31	69.76	70.03	674,651	+0.40(+0.57%)
Jul 11, 2017	68.79	69.82	68.70	69.63	618,549	+0.01(+0.02%)
Jul 10, 2017	69.13	69.75	68.92	69.62	567,225	+0.71(+1.02%)
Jul 07, 2017	68.33	69.06	68.23	68.91	469,477	+0.78(+1.14%)
Jul 06, 2017	68.73	68.73	68.00	68.14	672,896	-0.30(-0.43%)
Jul 05, 2017	68.57	68.65	67.49	68.43	1,046,151	+1.17(+1.74%)

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.