Skip to main content

Autoliv Inc (NY: ALV )

120.67 -1.43 (-1.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 62.28 62.74 62.06 62.06 1,154,916 -0.28(-0.45%)
Nov 29, 2016 61.71 62.55 61.63 62.34 897,303 +0.61(+0.98%)
Nov 28, 2016 61.70 62.09 61.49 61.74 1,025,984 +0.36(+0.59%)
Nov 25, 2016 61.29 61.65 61.20 61.38 315,910 +1.00(+1.66%)
Nov 23, 2016 60.38 60.38 60.38 0 -0.70(-1.14%)
Nov 22, 2016 59.50 61.16 59.34 61.07 796,487 +1.62(+2.72%)
Nov 21, 2016 58.68 59.46 58.67 59.45 539,485 +0.80(+1.37%)
Nov 18, 2016 58.82 59.09 58.45 58.65 770,054 -0.20(-0.34%)
Nov 17, 2016 58.34 58.99 58.20 58.85 574,457 +0.25(+0.43%)
Nov 16, 2016 58.28 58.69 58.11 58.59 603,549 +0.27(+0.46%)
Nov 15, 2016 58.11 58.41 57.96 58.32 307,442 +0.19(+0.33%)
Nov 14, 2016 57.74 58.55 57.74 58.13 1,010,932 +0.40(+0.70%)
Nov 11, 2016 57.99 58.27 57.49 57.73 532,174 +0.40(+0.70%)
Nov 10, 2016 56.48 57.76 56.48 57.33 1,184,908 +1.11(+1.97%)
Nov 09, 2016 55.74 56.75 55.63 56.22 1,699,274 -0.79(-1.39%)
Nov 08, 2016 57.03 57.37 56.85 57.01 1,182,171 -0.35(-0.60%)
Nov 07, 2016 56.79 57.43 56.69 57.36 1,225,719 +0.42(+0.73%)
Nov 04, 2016 56.91 57.62 56.81 56.94 712,913 -0.41(-0.71%)
Nov 03, 2016 57.12 57.89 57.06 57.35 1,251,099 +0.15(+0.26%)
Nov 02, 2016 57.45 57.81 56.72 57.20 1,226,695 -0.10(-0.17%)
Nov 01, 2016 57.99 58.24 56.83 57.29 938,978 -0.41(-0.71%)
Oct 31, 2016 57.95 58.02 57.49 57.71 598,858 +0.27(+0.48%)
Oct 28, 2016 57.00 57.83 56.95 57.43 1,463,007 -0.61(-1.05%)
Oct 27, 2016 58.39 58.72 57.33 58.04 2,133,953 -3.52(-5.72%)
Oct 26, 2016 59.97 62.14 59.96 61.56 1,570,998 +2.15(+3.61%)
Oct 25, 2016 60.31 60.37 59.17 59.42 476,895 -0.75(-1.24%)
Oct 24, 2016 59.73 60.34 59.62 60.16 448,434 +0.88(+1.49%)
Oct 21, 2016 59.11 59.40 59.02 59.28 221,336 -0.27(-0.45%)
Oct 20, 2016 60.06 60.06 59.33 59.55 362,189 -0.59(-0.98%)
Oct 19, 2016 59.19 60.37 59.17 60.14 561,479 +1.02(+1.72%)
Oct 18, 2016 59.48 59.52 58.86 59.12 593,022 -0.45(-0.75%)
Oct 17, 2016 59.76 60.10 59.51 59.57 464,411 -0.23(-0.39%)
Oct 14, 2016 60.31 60.60 59.75 59.80 762,621 -0.54(-0.89%)
Oct 13, 2016 60.23 60.66 59.94 60.34 587,707 -0.77(-1.26%)
Oct 12, 2016 61.00 61.30 60.89 61.10 722,787 -0.40(-0.65%)
Oct 11, 2016 61.72 61.78 61.06 61.50 782,405 -0.88(-1.41%)
Oct 10, 2016 62.69 63.09 62.33 62.39 428,809 -0.33(-0.52%)
Oct 07, 2016 62.38 62.83 61.90 62.71 523,941 +0.36(+0.57%)
Oct 06, 2016 62.66 62.68 62.11 62.36 467,725 -1.09(-1.72%)
Oct 05, 2016 62.78 63.60 62.73 63.45 412,880 +0.67(+1.07%)
Oct 04, 2016 63.32 63.47 62.39 62.77 512,894 -0.71(-1.12%)
Oct 03, 2016 63.67 63.76 63.16 63.48 386,923 -0.20(-0.31%)
Sep 30, 2016 62.84 63.93 62.63 63.68 418,729 +1.58(+2.54%)
Sep 29, 2016 63.06 63.39 62.09 62.10 412,605 -1.29(-2.04%)
Sep 28, 2016 63.20 63.51 62.93 63.39 461,714 +0.57(+0.91%)
Sep 27, 2016 62.57 62.94 62.39 62.82 477,581 -0.48(-0.75%)
Sep 26, 2016 63.41 63.50 62.95 63.30 410,252 -0.69(-1.08%)
Sep 23, 2016 64.63 64.67 63.87 63.99 465,459 -0.48(-0.74%)
Sep 22, 2016 63.90 64.63 63.86 64.47 756,751 +1.26(+1.99%)
Sep 21, 2016 63.13 63.35 62.67 63.21 713,011 +0.64(+1.02%)
Sep 20, 2016 63.10 63.10 62.42 62.57 549,940 -0.14(-0.23%)
Sep 19, 2016 63.28 63.28 62.56 62.71 763,675 +0.58(+0.94%)
Sep 16, 2016 62.77 62.82 62.11 62.13 791,944 -1.01(-1.60%)
Sep 15, 2016 62.75 63.42 62.59 63.14 986,370 +1.10(+1.77%)
Sep 14, 2016 61.93 62.53 61.68 62.04 380,828 +0.49(+0.80%)
Sep 13, 2016 62.53 62.73 61.24 61.55 727,719 -1.80(-2.84%)
Sep 12, 2016 61.95 63.54 61.89 63.35 560,460 +0.67(+1.07%)
Sep 09, 2016 63.82 63.99 62.66 62.68 639,427 -1.42(-2.21%)
Sep 08, 2016 64.62 64.65 63.96 64.10 435,232 -0.26(-0.40%)
Sep 07, 2016 64.49 64.56 63.91 64.35 1,025,375 +0.71(+1.11%)
Sep 06, 2016 63.34 63.65 63.21 63.65 421,364 +0.58(+0.92%)
Sep 02, 2016 62.67 63.07 63.07 63.07 623,718 -0.02(-0.03%)
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.