Indicators

Autoliv Inc (NY: ALV )

92.85 -3.69 (-3.82%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	63.90	64.06	62.59	62.64	1,752,162	-0.86(-1.35%)
Jan 29, 2015	61.98	64.08	60.65	63.50	2,674,641	+3.39(+5.64%)
Jan 28, 2015	60.83	60.95	59.90	60.11	1,737,445	-0.53(-0.88%)
Jan 27, 2015	60.51	61.02	60.17	60.64	1,145,836	-0.15(-0.25%)
Jan 26, 2015	61.52	61.60	59.82	60.79	1,899,818	-0.17(-0.27%)
Jan 23, 2015	61.32	61.78	60.91	60.96	1,478,482	-1.11(-1.79%)
Jan 22, 2015	60.95	62.31	60.78	62.07	912,747	+1.05(+1.72%)
Jan 21, 2015	61.05	61.24	60.73	61.02	1,150,709	-0.05(-0.09%)
Jan 20, 2015	60.60	61.26	60.48	61.07	952,828	+0.76(+1.26%)
Jan 16, 2015	60.01	60.48	59.34	60.31	1,359,009	+0.13(+0.22%)
Jan 15, 2015	60.36	61.28	60.17	60.18	788,006	-0.18(-0.29%)
Jan 14, 2015	60.66	60.96	59.62	60.36	932,228	-0.27(-0.45%)
Jan 13, 2015	60.99	61.82	60.19	60.63	791,433	-0.09(-0.16%)
Jan 12, 2015	61.15	61.17	60.22	60.72	692,472	+0.31(+0.51%)
Jan 09, 2015	60.95	61.32	60.37	60.42	890,229	-0.76(-1.24%)
Jan 08, 2015	60.85	61.46	60.72	61.17	1,770,224	-0.09(-0.14%)
Jan 07, 2015	60.66	61.40	60.56	61.26	659,319	+0.77(+1.27%)
Jan 06, 2015	60.65	60.93	60.04	60.49	1,075,440	+0.09(+0.15%)
Jan 05, 2015	61.80	62.11	60.13	60.40	945,805	-2.17(-3.46%)

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.