Indicators

Autoliv Inc (NY: ALV )

124.44 +0.48 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.25	34.91	33.76	34.65	2,362,145	-0.06(-0.17%)
Jul 28, 2011	34.43	34.99	34.37	34.71	3,274,989	-0.02(-0.06%)
Jul 27, 2011	35.19	35.20	34.43	34.73	4,579,658	-0.24(-0.69%)
Jul 26, 2011	35.73	35.75	34.61	34.97	2,481,128	-0.83(-2.33%)
Jul 25, 2011	36.19	36.25	35.75	35.80	2,214,591	-0.39(-1.09%)
Jul 22, 2011	36.17	36.31	36.10	36.20	1,985,089	+0.48(+1.33%)
Jul 21, 2011	36.47	36.55	34.89	35.72	4,224,822	-0.84(-2.29%)
Jul 20, 2011	36.77	36.87	36.29	36.56	2,211,431	+0.25(+0.69%)
Jul 19, 2011	36.26	36.57	35.83	36.31	1,334,185	+0.25(+0.68%)
Jul 18, 2011	35.64	36.11	35.64	36.06	2,157,464	-0.30(-0.82%)
Jul 15, 2011	36.57	36.76	36.12	36.36	1,514,884	-0.24(-0.64%)
Jul 14, 2011	37.30	37.53	36.36	36.59	2,164,712	-0.41(-1.10%)
Jul 13, 2011	37.11	37.50	36.81	37.00	2,200,949	+0.18(+0.50%)
Jul 12, 2011	36.35	37.34	36.22	36.82	3,814,120	+0.73(+2.02%)
Jul 11, 2011	36.55	36.65	35.96	36.09	3,643,927	-1.17(-3.13%)
Jul 08, 2011	38.24	39.11	37.17	37.26	8,887,821	-4.52(-10.82%)
Jul 07, 2011	41.50	41.93	41.38	41.78	1,718,880	+0.93(+2.28%)
Jul 06, 2011	40.99	41.23	40.54	40.85	2,410,709	-0.57(-1.38%)
Jul 05, 2011	41.33	41.71	41.15	41.42	1,207,226	+0.20(+0.48%)

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.