Indicators

Autoliv Inc (NY: ALV )

124.34 -0.66 (-0.53%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	62.75	63.18	62.28	62.76	1,141,118	+0.75(+1.22%)
Jul 28, 2016	63.05	63.08	61.42	62.01	1,449,789	-1.44(-2.27%)
Jul 27, 2016	64.22	64.73	63.17	63.45	1,075,469	-0.44(-0.69%)
Jul 26, 2016	63.46	64.09	63.19	63.89	1,044,138	+1.35(+2.15%)
Jul 25, 2016	62.76	63.28	62.29	62.54	975,696	+0.71(+1.15%)
Jul 22, 2016	61.93	62.86	61.23	61.83	2,860,429	-5.75(-8.51%)
Jul 21, 2016	66.31	67.72	66.28	67.58	1,407,647	+1.30(+1.96%)
Jul 20, 2016	66.18	66.47	66.09	66.28	389,133	+0.40(+0.60%)
Jul 19, 2016	65.46	66.06	65.46	65.88	481,023	-0.05(-0.07%)
Jul 18, 2016	65.58	66.22	65.32	65.93	555,122	+0.78(+1.20%)
Jul 15, 2016	65.94	66.04	64.91	65.15	432,916	-0.95(-1.44%)
Jul 14, 2016	66.05	66.63	65.86	66.10	517,848	+0.56(+0.86%)
Jul 13, 2016	65.72	65.78	65.01	65.54	432,285	+0.04(+0.05%)
Jul 12, 2016	65.59	66.15	65.29	65.50	806,724	+0.88(+1.37%)
Jul 11, 2016	65.10	65.42	64.41	64.62	714,173	+0.97(+1.53%)
Jul 08, 2016	64.08	62.36	63.39	63.65	699,277	+1.29(+2.06%)
Jul 07, 2016	62.68	63.20	61.95	62.36	587,711	+0.78(+1.27%)
Jul 06, 2016	60.12	61.83	60.12	61.58	928,228	+0.20(+0.32%)
Jul 05, 2016	62.37	62.46	61.27	61.38	816,245	-2.08(-3.28%)

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.