Autoliv Inc (NY: ALV )

99.34 USD +1.49 (+1.52%)
Streaming Delayed Price Updated: 1:14 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 107.11 106.12 106.12 106.12 291,600 -0.97(-0.91%)
Dec 30, 2014 108.49 108.51 107.00 107.09 367,995 -0.83(-0.77%)
Dec 29, 2014 107.25 108.17 107.18 107.92 311,593 +1.03(+0.96%)
Dec 26, 2014 106.31 107.26 106.22 106.89 662,763 +0.70(+0.66%)
Dec 24, 2014 106.57 106.19 106.19 106.19 98,300 -0.42(-0.39%)
Dec 23, 2014 106.59 107.76 106.55 106.61 324,597 +1.47(+1.40%)
Dec 22, 2014 104.98 105.75 104.73 105.14 268,175 +0.34(+0.32%)
Dec 19, 2014 103.42 105.34 103.40 104.80 563,172 +0.94(+0.91%)
Dec 18, 2014 103.85 103.95 103.33 103.86 502,462 +0.89(+0.86%)
Dec 17, 2014 101.30 103.57 100.99 102.97 448,982 +2.51(+2.50%)
Dec 16, 2014 100.83 102.59 100.46 100.46 518,571 -0.89(-0.88%)
Dec 15, 2014 101.34 101.79 100.63 101.35 432,684 +0.50(+0.50%)
Dec 12, 2014 101.93 102.17 100.84 100.85 469,802 -1.19(-1.17%)
Dec 11, 2014 102.37 103.00 101.94 102.04 532,253 +0.75(+0.74%)
Dec 10, 2014 104.22 104.50 101.25 101.29 687,218 -3.36(-3.21%)
Dec 09, 2014 103.44 104.67 103.30 104.65 559,803 +0.86(+0.83%)
Dec 08, 2014 105.40 105.40 103.46 103.79 360,241 -1.66(-1.57%)
Dec 05, 2014 105.69 105.93 104.88 105.45 485,520 +0.76(+0.73%)
Dec 04, 2014 104.19 105.62 104.10 104.69 1,115,788 +1.75(+1.70%)
Dec 03, 2014 100.99 103.04 100.82 102.94 721,280 +3.19(+3.20%)
Dec 02, 2014 98.65 99.92 98.65 99.75 395,405 +1.02(+1.03%)
Dec 01, 2014 99.37 99.54 98.08 98.73 658,694 -0.23(-0.23%)
Nov 28, 2014 98.28 99.12 98.23 98.96 315,276 +0.21(+0.21%)
Nov 26, 2014 99.23 98.75 98.75 98.75 350,100 -0.26(-0.26%)
Nov 25, 2014 99.31 99.50 98.95 99.01 510,399 -0.54(-0.54%)
Nov 24, 2014 99.92 100.11 99.24 99.55 551,930 +0.11(+0.11%)
Nov 21, 2014 98.73 99.96 98.51 99.44 1,021,404 +0.01(+0.01%)
Nov 20, 2014 99.39 99.77 99.02 99.43 994,175 -0.96(-0.96%)
Nov 19, 2014 97.89 100.57 97.70 100.39 972,088 +2.57(+2.63%)
Nov 18, 2014 97.16 98.68 97.16 97.82 548,361 +1.10(+1.14%)
Nov 17, 2014 97.03 97.12 96.55 96.72 525,555 -1.06(-1.08%)
Nov 14, 2014 96.82 98.13 96.77 97.78 772,523 +0.75(+0.77%)
Nov 13, 2014 96.20 97.10 96.11 97.03 954,587 +0.98(+1.02%)
Nov 12, 2014 94.81 96.22 94.81 96.05 766,682 +0.57(+0.60%)
Nov 11, 2014 94.73 95.81 94.72 95.48 680,297 +0.57(+0.60%)
Nov 10, 2014 94.10 94.97 93.80 94.91 774,845 +1.40(+1.50%)
Nov 07, 2014 93.07 93.90 92.74 93.51 733,030 -0.31(-0.33%)
Nov 06, 2014 92.95 94.12 92.95 93.82 950,424 -0.04(-0.04%)
Nov 05, 2014 92.80 94.03 92.42 93.86 741,674 +2.17(+2.37%)
Nov 04, 2014 91.95 92.26 91.12 91.69 528,384 -0.12(-0.13%)
Nov 03, 2014 91.53 92.05 91.31 91.81 420,481 +0.07(+0.08%)
Oct 31, 2014 91.27 91.95 91.18 91.74 780,971 +1.27(+1.40%)
Oct 30, 2014 90.18 91.08 89.44 90.47 782,483 +0.08(+0.09%)
Oct 29, 2014 91.16 91.58 89.68 90.39 1,012,662 -1.46(-1.59%)
Oct 28, 2014 89.56 92.02 89.39 91.85 797,819 +2.80(+3.14%)
Oct 27, 2014 89.31 90.33 90.33 89.05 626,755 -1.28(-1.42%)
Oct 24, 2014 90.23 90.95 89.82 90.33 941,255 -0.25(-0.28%)
Oct 23, 2014 88.65 92.35 88.55 90.58 2,115,295 -2.82(-3.02%)
Oct 22, 2014 93.51 94.93 93.01 93.40 1,196,940 -0.58(-0.62%)
Oct 21, 2014 92.37 94.26 92.31 93.98 796,933 +2.02(+2.20%)
Oct 20, 2014 91.48 91.93 91.40 91.96 730,501 -0.01(-0.01%)
Oct 17, 2014 91.95 93.84 91.38 91.97 1,124,040 +1.13(+1.24%)
Oct 16, 2014 87.96 92.13 87.79 90.84 1,081,391 +0.85(+0.94%)
Oct 15, 2014 88.60 90.41 87.15 89.99 916,356 -0.45(-0.50%)
Oct 14, 2014 89.17 91.11 88.74 90.44 804,100 +2.44(+2.77%)
Oct 13, 2014 90.11 90.42 87.95 88.00 975,569 -0.96(-1.08%)
Oct 10, 2014 89.91 90.86 88.95 88.96 475,805 -1.17(-1.30%)
Oct 09, 2014 92.37 92.83 90.12 90.13 648,334 -3.51(-3.75%)
Oct 08, 2014 92.29 93.75 91.55 93.64 348,016 +1.41(+1.53%)
Oct 07, 2014 93.89 94.07 92.23 92.23 429,530 -1.82(-1.94%)
Oct 06, 2014 94.87 94.94 93.48 94.05 458,841 -0.04(-0.04%)
Oct 03, 2014 93.51 94.22 93.40 94.09 476,463 -0.30(-0.32%)
Oct 02, 2014 93.30 94.68 92.64 94.39 1,041,374 +2.38(+2.59%)
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.