Indicators

Autoliv Inc (NY: ALV )

124.44 UNCHANGED

Streaming Delayed Price Updated: 2:23 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.38	25.31	24.17	24.38	2,653,215	-0.83(-3.28%)
May 27, 2010	24.45	25.22	24.43	25.20	2,473,604	+1.55(+6.55%)
May 26, 2010	23.84	24.24	23.45	23.65	2,906,187	+0.41(+1.74%)
May 25, 2010	22.72	23.27	22.38	23.25	7,159	-0.54(-2.29%)
May 24, 2010	23.67	24.26	23.53	23.79	2,820,444	-0.09(-0.37%)
May 21, 2010	23.10	24.04	22.75	23.88	3,345,786	+1.03(+4.49%)
May 20, 2010	22.57	23.30	22.42	22.85	4,744,119	-1.04(-4.36%)
May 19, 2010	24.22	24.36	23.30	23.89	4,152,488	-0.55(-2.27%)
May 18, 2010	25.76	25.79	24.43	24.45	9,466	-0.98(-3.85%)
May 17, 2010	25.36	25.65	24.70	25.43	2,573,973	+0.18(+0.73%)
May 14, 2010	25.24	26.00	24.89	25.24	1,993,509	-1.15(-4.37%)
May 13, 2010	26.41	26.66	26.34	26.40	3,541,017	-0.22(-0.83%)
May 12, 2010	25.98	26.82	25.95	26.62	3,450,011	+0.88(+3.43%)
May 11, 2010	25.99	26.05	25.66	25.74	4,980	-0.81(-3.04%)
May 10, 2010	26.13	26.55	26.10	26.54	4,459,048	+2.16(+8.86%)
May 07, 2010	24.81	25.01	23.90	24.38	6,894,234	-1.01(-3.96%)
May 06, 2010	25.88	26.71	23.48	25.39	5,673,312	-0.72(-2.74%)
May 05, 2010	26.56	27.10	26.06	26.10	2,676,729	-1.35(-4.93%)
May 04, 2010	27.78	27.92	27.36	27.46	2,805,783	-1.24(-4.33%)

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.