Indicators

Autoliv Inc (NY: ALV )

121.38 -0.42 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.15	74.18	73.33	73.58	242,464	-1.07(-1.44%)
Nov 27, 2019	74.51	75.05	74.23	74.65	280,671	+0.04(+0.06%)
Nov 26, 2019	74.35	75.15	74.07	74.60	385,392	+0.08(+0.11%)
Nov 25, 2019	74.05	74.60	73.74	74.52	416,037	+0.75(+1.01%)
Nov 22, 2019	72.91	73.84	72.63	73.77	401,071	+2.27(+3.17%)
Nov 21, 2019	72.13	72.19	71.02	71.50	581,670	+0.80(+1.13%)
Nov 20, 2019	71.80	72.02	70.70	70.70	480,707	-1.46(-2.02%)
Nov 19, 2019	73.36	73.83	72.05	72.16	627,884	-1.31(-1.78%)
Nov 18, 2019	73.47	73.66	72.88	73.47	445,377	-1.00(-1.34%)
Nov 15, 2019	74.65	75.00	74.22	74.47	279,223	+0.48(+0.65%)
Nov 14, 2019	73.63	74.31	73.46	73.99	254,643	+0.09(+0.12%)
Nov 13, 2019	74.47	74.92	73.80	73.90	427,038	-1.22(-1.62%)
Nov 12, 2019	75.76	75.95	74.86	75.11	374,895	-0.78(-1.02%)
Nov 11, 2019	76.66	76.76	75.59	75.89	411,313	-1.23(-1.60%)
Nov 08, 2019	76.58	77.17	75.86	77.12	208,829	+0.32(+0.42%)
Nov 07, 2019	76.33	77.09	76.33	76.80	340,311	+1.39(+1.85%)
Nov 06, 2019	75.86	76.03	75.15	75.41	427,842	-0.14(-0.19%)
Nov 05, 2019	74.59	75.76	74.53	75.55	621,736	+1.63(+2.20%)
Nov 04, 2019	72.41	73.99	72.39	73.92	365,437	+2.96(+4.17%)

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.