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 (%)
Feb 27, 2004	22.64	22.85	22.54	22.65	571,681	-0.01(-0.02%)
Feb 26, 2004	22.20	22.70	22.19	22.66	1,221,338	+0.17(+0.77%)
Feb 25, 2004	22.26	22.55	22.23	22.48	541,119	+0.14(+0.64%)
Feb 24, 2004	22.09	22.49	22.01	22.34	760,348	-0.10(-0.45%)
Feb 23, 2004	22.57	22.59	22.32	22.44	576,579	-0.17(-0.77%)
Feb 20, 2004	22.82	22.82	22.39	22.62	593,624	-0.36(-1.56%)
Feb 19, 2004	23.12	23.16	22.96	22.97	1,108,686	-0.03(-0.13%)
Feb 18, 2004	23.02	23.19	22.97	23.00	954,305	+0.24(+1.05%)
Feb 17, 2004	22.64	22.81	22.59	22.76	407,112	+0.18(+0.79%)
Feb 13, 2004	22.63	22.74	22.55	22.59	797,180	-0.13(-0.56%)
Feb 12, 2004	22.59	22.81	22.57	22.71	650,048	+0.09(+0.38%)
Feb 11, 2004	22.13	22.65	22.10	22.63	614,783	+0.68(+3.09%)
Feb 10, 2004	21.82	21.96	21.76	21.95	770,732	+0.02(+0.09%)
Feb 09, 2004	21.95	22.00	21.91	21.93	547,584	+0.02(+0.09%)
Feb 06, 2004	21.62	22.00	21.57	21.91	491,748	+0.49(+2.29%)
Feb 05, 2004	21.08	21.49	21.05	21.42	1,065,977	+0.41(+1.94%)
Feb 04, 2004	20.83	21.08	20.72	21.01	1,049,128	+0.01(+0.02%)
Feb 03, 2004	21.25	21.28	20.95	21.00	566,196	-0.31(-1.46%)

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.