Indicators

Autoliv Inc (NY: ALV )

126.26 +0.68 (+0.54%)

Streaming Delayed 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 30, 2012	34.60	34.70	33.34	33.44	1,730,897	-1.37(-3.94%)
Apr 27, 2012	35.91	36.01	34.58	34.81	2,287,656	-0.56(-1.58%)
Apr 26, 2012	35.03	35.50	34.80	35.37	1,129,899	+0.58(+1.65%)
Apr 25, 2012	34.72	34.94	34.35	34.80	1,256,103	+0.91(+2.69%)
Apr 24, 2012	33.91	34.02	33.58	33.89	1,180,268	-0.03(-0.09%)
Apr 23, 2012	34.03	34.11	33.54	33.92	1,947,542	-1.15(-3.27%)
Apr 20, 2012	35.15	35.30	34.89	35.06	2,248,423	+0.66(+1.92%)
Apr 19, 2012	35.06	35.16	34.29	34.40	1,389,282	-0.26(-0.75%)
Apr 18, 2012	34.61	34.83	34.50	34.67	640,767	-0.20(-0.58%)
Apr 17, 2012	34.71	35.03	34.56	34.87	1,115,595	+0.69(+2.03%)
Apr 16, 2012	34.25	34.48	33.84	34.17	739,393	+0.24(+0.71%)
Apr 13, 2012	34.19	34.50	33.86	33.93	1,106,844	-0.62(-1.79%)
Apr 12, 2012	34.38	34.75	34.24	34.55	973,048	+0.50(+1.47%)
Apr 11, 2012	34.38	34.40	33.95	34.05	936,968	+0.29(+0.85%)
Apr 10, 2012	34.30	34.58	33.71	33.76	1,915,392	-0.73(-2.12%)
Apr 09, 2012	34.67	34.68	34.21	34.49	780,516	-0.99(-2.78%)
Apr 05, 2012	35.26	35.54	35.09	35.48	764,531	+0.04(+0.11%)
Apr 04, 2012	35.68	35.77	35.15	35.44	1,210,071	-1.00(-2.75%)
Apr 03, 2012	36.78	37.03	36.26	36.45	1,068,137	-0.14(-0.39%)

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.