Indicators

Autoliv Inc (NY: ALV )

123.64 -1.31 (-1.05%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.61	41.88	41.44	41.52	1,725,554	+0.49(+1.19%)
Apr 28, 2011	41.06	41.27	40.84	41.03	2,238,244	-0.27(-0.66%)
Apr 27, 2011	41.14	41.45	40.74	41.30	1,881,852	+0.24(+0.59%)
Apr 26, 2011	40.66	41.33	40.62	41.06	3,196,024	+0.93(+2.31%)
Apr 25, 2011	40.41	40.45	39.72	40.13	3,327,412	-0.28(-0.69%)
Apr 21, 2011	41.05	41.05	40.10	40.41	2,737,110	-0.08(-0.19%)
Apr 20, 2011	39.94	40.80	39.94	40.49	4,120,177	+2.87(+7.61%)
Apr 19, 2011	37.14	37.64	36.72	37.63	4,087,218	+1.81(+5.05%)
Apr 18, 2011	35.82	35.91	35.25	35.82	2,434,067	-0.67(-1.85%)
Apr 15, 2011	36.15	36.65	35.92	36.49	1,996,898	+0.46(+1.27%)
Apr 14, 2011	36.18	36.35	35.55	36.04	3,478,680	+0.08(+0.22%)
Apr 13, 2011	36.66	36.66	35.62	35.96	2,692,958	+0.21(+0.58%)
Apr 12, 2011	36.48	36.49	35.30	35.75	4,393,851	-0.92(-2.51%)
Apr 11, 2011	36.78	36.87	36.49	36.67	2,473,413	-0.34(-0.92%)
Apr 08, 2011	38.00	38.05	36.79	37.01	1,875,973	-0.67(-1.79%)
Apr 07, 2011	38.28	38.46	37.56	37.69	1,582,341	-0.93(-2.40%)
Apr 06, 2011	39.17	39.21	38.45	38.62	1,064,699	-0.50(-1.28%)
Apr 05, 2011	38.79	39.36	38.73	39.12	1,356,258	+0.25(+0.64%)
Apr 04, 2011	39.07	39.13	38.73	38.87	1,109,339	+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.