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 (%)
Dec 29, 2023	109.67	109.88	108.34	108.96	362,162	-0.89(-0.81%)
Dec 28, 2023	109.03	109.93	108.78	109.85	342,307	+0.11(+0.10%)
Dec 27, 2023	109.62	110.06	109.21	109.74	215,264	+0.48(+0.44%)
Dec 26, 2023	108.58	109.80	108.55	109.26	310,028	+1.08(+1.00%)
Dec 22, 2023	107.42	108.42	107.35	108.18	450,280	+0.90(+0.84%)
Dec 21, 2023	106.01	107.31	105.91	107.28	504,314	+2.92(+2.80%)
Dec 20, 2023	104.85	106.51	104.36	104.36	501,762	-0.02(-0.02%)
Dec 19, 2023	103.25	104.68	102.99	104.38	440,076	+1.41(+1.37%)
Dec 18, 2023	102.82	103.62	102.02	102.97	467,435	+0.79(+0.77%)
Dec 15, 2023	103.94	104.45	101.64	102.18	1,244,972	-2.31(-2.21%)
Dec 14, 2023	102.09	105.42	102.05	104.49	1,015,173	+3.12(+3.08%)
Dec 13, 2023	99.26	102.01	98.65	101.37	724,491	+1.21(+1.20%)
Dec 12, 2023	100.42	100.94	99.75	100.16	558,661	-0.12(-0.12%)
Dec 11, 2023	99.58	100.82	99.03	100.28	781,808	+0.00(+0.00%)
Dec 08, 2023	100.39	101.48	100.25	100.28	742,766	-0.18(-0.18%)
Dec 07, 2023	100.15	100.85	99.66	100.46	678,818	-0.51(-0.51%)
Dec 06, 2023	102.74	102.79	100.65	100.97	673,250	-0.20(-0.20%)
Dec 05, 2023	102.54	102.54	101.03	101.17	536,686	-2.98(-2.86%)
Dec 04, 2023	103.27	104.71	103.27	104.14	539,323	+0.28(+0.27%)

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.