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 29, 2011	41.62	41.90	41.45	41.53	1,725,115	+0.49(+1.19%)
Apr 28, 2011	41.07	41.28	40.85	41.04	2,237,674	-0.27(-0.66%)
Apr 27, 2011	41.15	41.46	40.75	41.32	1,881,373	+0.24(+0.59%)
Apr 26, 2011	40.67	41.34	40.63	41.07	3,195,210	+0.93(+2.31%)
Apr 25, 2011	40.42	40.46	39.73	40.14	3,326,565	-0.28(-0.69%)
Apr 21, 2011	41.06	41.06	40.11	40.42	2,736,413	-0.08(-0.19%)
Apr 20, 2011	39.95	40.81	39.95	40.50	4,119,127	+2.87(+7.62%)
Apr 19, 2011	37.15	37.65	36.73	37.64	4,086,176	+1.81(+5.05%)
Apr 18, 2011	35.83	35.92	35.26	35.83	2,433,447	-0.67(-1.85%)
Apr 15, 2011	36.16	36.66	35.93	36.50	1,996,390	+0.46(+1.27%)
Apr 14, 2011	36.19	36.36	35.56	36.04	3,477,794	+0.08(+0.22%)
Apr 13, 2011	36.67	36.67	35.62	35.97	2,692,272	+0.21(+0.58%)
Apr 12, 2011	36.48	36.50	35.31	35.76	4,392,731	-0.92(-2.51%)
Apr 11, 2011	36.79	36.88	36.50	36.68	2,472,783	-0.34(-0.92%)
Apr 08, 2011	38.01	38.06	36.80	37.02	1,875,495	-0.67(-1.79%)
Apr 07, 2011	38.29	38.47	37.57	37.70	1,581,938	-0.93(-2.40%)
Apr 06, 2011	39.18	39.22	38.46	38.63	1,064,428	-0.50(-1.28%)
Apr 05, 2011	38.80	39.37	38.74	39.13	1,355,913	+0.25(+0.64%)
Apr 04, 2011	39.08	39.14	38.74	38.88	1,109,057	+0.25(+0.64%)

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.