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 (%)
Apr 28, 2017	64.06	61.41	59.74	60.12	3,147,847	-3.94(-6.15%)
Apr 27, 2017	63.49	64.45	63.30	64.06	1,614,668	+1.16(+1.84%)
Apr 26, 2017	62.32	63.24	62.29	62.90	1,112,903	+0.88(+1.41%)
Apr 25, 2017	62.14	62.50	61.83	62.02	1,237,709	+0.68(+1.11%)
Apr 24, 2017	61.65	61.94	60.96	61.35	988,241	+1.71(+2.87%)
Apr 21, 2017	60.27	60.29	59.53	59.64	714,783	-0.09(-0.15%)
Apr 20, 2017	59.55	59.97	59.49	59.73	761,297	+0.96(+1.63%)
Apr 19, 2017	58.97	59.35	58.60	58.77	1,173,764	+0.34(+0.58%)
Apr 18, 2017	57.97	58.58	57.88	58.43	629,188	-0.16(-0.28%)
Apr 17, 2017	57.80	58.63	57.67	58.59	448,383	+0.82(+1.42%)
Apr 13, 2017	58.12	58.28	57.66	57.77	508,889	-0.53(-0.92%)
Apr 12, 2017	58.95	58.98	58.25	58.30	643,118	-0.49(-0.83%)
Apr 11, 2017	58.72	58.83	58.09	58.79	749,335	+0.00(+0.00%)
Apr 10, 2017	58.24	58.87	58.19	58.79	1,046,236	+0.94(+1.63%)
Apr 07, 2017	58.09	58.40	57.79	57.85	745,699	-0.05(-0.08%)
Apr 06, 2017	58.50	58.67	57.86	57.90	927,399	-0.23(-0.40%)
Apr 05, 2017	58.83	59.45	58.05	58.13	1,490,680	-0.37(-0.63%)
Apr 04, 2017	59.04	59.19	58.28	58.50	1,522,715	-1.93(-3.19%)

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.