Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.698	7.831	7.595	7.636	0	-0.20(-2.49%)
Feb 26, 2009	8.119	8.160	7.785	7.831	2,005,600	-0.18(-2.30%)
Feb 25, 2009	8.190	8.339	7.985	8.016	1,896,108	-0.36(-4.35%)
Feb 24, 2009	7.842	8.488	7.826	8.380	2,302,587	+0.46(+5.76%)
Feb 23, 2009	8.406	8.406	7.903	7.924	2,830,404	-0.45(-5.33%)
Feb 20, 2009	8.560	8.565	8.196	8.370	3,324,282	-0.35(-4.00%)
Feb 19, 2009	9.468	9.520	8.693	8.719	2,643,283	-0.61(-6.49%)
Feb 18, 2009	9.196	9.407	8.955	9.325	5,325,911	-0.15(-1.57%)
Feb 17, 2009	9.638	9.715	9.453	9.473	1,932,482	-0.74(-7.24%)
Feb 13, 2009	10.20	10.33	10.08	10.21	1,835,159	-0.02(-0.20%)
Feb 12, 2009	10.03	10.24	9.920	10.23	2,437,999	-0.01(-0.05%)
Feb 11, 2009	10.23	10.36	9.987	10.24	1,710,809	+0.07(+0.66%)
Feb 10, 2009	10.72	10.97	10.07	10.17	1,560,901	-0.64(-5.89%)
Feb 09, 2009	10.94	10.98	10.60	10.81	1,879,638	+0.33(+3.18%)
Feb 06, 2009	10.37	10.76	10.08	10.47	3,528,447	+0.73(+7.53%)
Feb 05, 2009	9.612	9.915	9.386	9.740	2,509,153	+0.18(+1.88%)
Feb 04, 2009	9.699	10.16	9.473	9.561	5,581,757	+0.33(+3.62%)
Feb 03, 2009	9.674	9.689	9.089	9.227	4,303,641	-0.54(-5.57%)

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.