Indicators

Autoliv Inc (NY: ALV )

119.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.38	82.00	81.20	81.81	706,342	-0.45(-0.54%)
Jul 28, 2022	80.98	82.30	80.06	82.25	546,661	+1.50(+1.86%)
Jul 27, 2022	78.93	80.99	78.46	80.75	593,966	+2.36(+3.01%)
Jul 26, 2022	77.18	78.59	77.18	78.39	981,655	-1.03(-1.29%)
Jul 25, 2022	79.16	79.72	78.51	79.42	1,135,325	+1.37(+1.76%)
Jul 22, 2022	80.24	80.24	76.98	78.05	1,154,501	+0.59(+0.76%)
Jul 21, 2022	75.28	77.87	75.14	77.46	920,234	+1.34(+1.76%)
Jul 20, 2022	75.90	76.56	75.22	76.12	548,400	+0.14(+0.19%)
Jul 19, 2022	74.66	76.12	74.48	75.98	868,692	+4.03(+5.61%)
Jul 18, 2022	73.40	73.73	71.51	71.94	842,993	+1.12(+1.59%)
Jul 15, 2022	70.27	71.31	69.19	70.82	406,113	+2.00(+2.90%)
Jul 14, 2022	68.16	68.97	67.28	68.82	441,660	-1.27(-1.81%)
Jul 13, 2022	70.34	71.14	69.85	70.09	484,572	-2.00(-2.77%)
Jul 12, 2022	70.35	73.18	70.35	72.08	664,100	+1.85(+2.63%)
Jul 11, 2022	71.93	72.05	69.93	70.24	410,328	-2.08(-2.88%)
Jul 08, 2022	72.48	73.32	71.79	72.32	751,468	+0.29(+0.41%)
Jul 07, 2022	69.81	72.15	69.81	72.03	707,745	+4.42(+6.54%)
Jul 06, 2022	68.25	68.61	66.77	67.60	658,818	-0.29(-0.42%)
Jul 05, 2022	66.05	67.99	65.43	67.89	588,820	-1.26(-1.82%)

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.