Indicators

Autoliv Inc (NY: ALV )

127.57 +0.87 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.13	21.15	21.00	21.10	311,781	-0.11(-0.51%)
May 27, 2004	21.16	21.25	21.00	21.21	369,199	+0.43(+2.09%)
May 26, 2004	20.74	20.85	20.70	20.77	526,951	-0.04(-0.17%)
May 25, 2004	20.50	20.82	20.37	20.81	937,107	+0.45(+2.21%)
May 24, 2004	20.39	20.42	20.34	20.36	318,052	-0.05(-0.22%)
May 21, 2004	20.44	20.58	20.25	20.41	518,720	+0.05(+0.25%)
May 20, 2004	20.56	20.56	20.22	20.36	494,617	-0.11(-0.55%)
May 19, 2004	20.72	20.80	20.42	20.47	478,156	+0.21(+1.03%)
May 18, 2004	20.31	20.36	20.16	20.26	419,954	+0.00(+0.00%)
May 17, 2004	20.39	20.42	20.21	20.26	479,527	-0.21(-1.02%)
May 14, 2004	20.47	20.71	20.32	20.47	454,640	-0.12(-0.59%)
May 13, 2004	20.51	20.62	20.38	20.59	585,937	+0.38(+1.87%)
May 12, 2004	20.46	20.46	19.89	20.21	613,960	-0.03(-0.13%)
May 11, 2004	20.11	20.32	20.04	20.24	714,490	+0.33(+1.64%)
May 10, 2004	20.17	20.22	19.73	19.91	846,179	-0.71(-3.46%)
May 07, 2004	20.91	21.00	20.63	20.63	709,003	-0.35(-1.65%)
May 06, 2004	21.42	21.42	20.92	20.97	550,859	-0.84(-3.86%)
May 05, 2004	21.87	21.87	21.69	21.82	655,309	+0.27(+1.26%)
May 04, 2004	21.56	21.66	21.34	21.54	664,911	-0.05(-0.24%)

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.