Indicators

Autoliv Inc (NY: ALV )

109.35 -4.35 (-3.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	96.81	98.20	96.37	97.31	466,603	-0.33(-0.34%)
May 27, 2021	95.53	97.84	95.53	97.64	1,141,738	+3.52(+3.74%)
May 26, 2021	93.60	94.56	93.57	94.12	406,852	-0.05(-0.06%)
May 25, 2021	95.29	95.87	93.97	94.17	311,812	-0.50(-0.53%)
May 24, 2021	94.65	95.25	94.20	94.68	235,780	+0.66(+0.70%)
May 21, 2021	93.16	94.25	93.08	94.02	382,389	+1.20(+1.29%)
May 20, 2021	92.41	93.09	91.99	92.82	235,613	+1.25(+1.36%)
May 19, 2021	90.95	92.27	90.38	91.57	406,434	-0.70(-0.76%)
May 18, 2021	93.39	93.56	92.22	92.28	329,176	-0.80(-0.86%)
May 17, 2021	92.30	93.24	91.69	93.08	205,046	+0.28(+0.30%)
May 14, 2021	92.15	93.37	91.64	92.80	315,216	+3.09(+3.45%)
May 13, 2021	88.97	90.75	88.46	89.70	345,600	+1.37(+1.55%)
May 12, 2021	91.47	92.22	88.19	88.34	359,263	-3.58(-3.89%)
May 11, 2021	92.21	93.58	91.35	91.91	305,512	-1.15(-1.24%)
May 10, 2021	94.28	94.96	92.98	93.06	329,482	-1.67(-1.76%)
May 07, 2021	93.53	94.94	92.99	94.73	317,771	+0.98(+1.04%)
May 06, 2021	91.25	93.76	91.04	93.76	350,007	+1.52(+1.65%)
May 05, 2021	91.70	92.50	90.13	92.23	390,077	+2.22(+2.46%)
May 04, 2021	90.21	91.39	89.33	90.01	656,775	-2.80(-3.02%)

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.