Skip to main content

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.18 37.15 36.15 37.03 581,849 +0.79(+2.17%)
Dec 28, 2012 36.23 36.66 36.16 36.25 614,330 -0.24(-0.65%)
Dec 27, 2012 36.17 36.55 35.83 36.48 797,810 +0.31(+0.87%)
Dec 26, 2012 36.28 36.54 35.87 36.17 553,840 -0.09(-0.24%)
Dec 24, 2012 36.01 36.26 35.84 36.26 282,937 +0.04(+0.11%)
Dec 21, 2012 35.59 36.26 35.54 36.22 1,204,601 +0.00(+0.00%)
Dec 20, 2012 35.85 36.26 35.72 36.22 905,762 +0.40(+1.10%)
Dec 19, 2012 35.85 36.18 35.82 35.82 917,289 +0.15(+0.42%)
Dec 18, 2012 34.93 35.67 34.89 35.67 981,562 +1.04(+3.00%)
Dec 17, 2012 34.46 34.65 34.30 34.63 651,707 +0.48(+1.40%)
Dec 14, 2012 34.15 34.42 34.07 34.16 721,840 +0.16(+0.47%)
Dec 13, 2012 34.38 34.60 33.76 34.00 917,529 -0.69(-1.98%)
Dec 12, 2012 34.56 34.86 34.46 34.68 975,492 +0.52(+1.51%)
Dec 11, 2012 34.30 34.44 34.02 34.17 830,940 +0.25(+0.75%)
Dec 10, 2012 33.88 34.04 33.75 33.91 624,377 +0.19(+0.57%)
Dec 07, 2012 33.66 33.82 33.49 33.72 957,716 -0.01(-0.02%)
Dec 06, 2012 33.55 33.74 33.38 33.73 1,018,864 +0.35(+1.04%)
Dec 05, 2012 33.43 33.61 33.25 33.38 826,072 -0.12(-0.34%)
Dec 04, 2012 33.17 33.50 33.10 33.50 993,274 +0.31(+0.94%)
Nov 30, 2012 33.33 33.49 32.94 33.18 1,027,586 +0.10(+0.30%)
Nov 29, 2012 33.00 33.19 32.80 33.08 843,809 +0.32(+0.97%)
Nov 28, 2012 32.55 32.85 32.17 32.77 1,042,180 -0.12(-0.35%)
Nov 27, 2012 32.63 32.95 32.58 32.88 1,824,698 +0.37(+1.13%)
Nov 26, 2012 32.60 32.83 32.42 32.51 900,633 -0.26(-0.81%)
Nov 23, 2012 32.87 32.99 32.59 32.78 767,060 +0.84(+2.62%)
Nov 21, 2012 31.90 32.06 31.75 31.94 816,866 +0.37(+1.17%)
Nov 20, 2012 31.42 31.67 31.28 31.57 1,404,556 +0.28(+0.90%)
Nov 19, 2012 30.64 31.45 30.63 31.29 1,277,774 +1.14(+3.79%)
Nov 16, 2012 30.35 30.37 29.81 30.15 1,576,725 +0.07(+0.24%)
Nov 15, 2012 30.35 30.72 29.96 30.08 1,621,719 +0.03(+0.09%)
Nov 14, 2012 30.78 30.80 29.94 30.05 2,090,002 -0.46(-1.52%)
Nov 13, 2012 30.94 31.11 30.49 30.51 1,225,340 -0.52(-1.67%)
Nov 12, 2012 31.24 31.24 30.92 31.03 953,955 +0.16(+0.51%)
Nov 09, 2012 30.88 31.34 30.78 30.87 1,500,077 +0.17(+0.55%)
Nov 08, 2012 31.62 31.71 30.67 30.70 1,496,479 -0.65(-2.07%)
Nov 07, 2012 31.77 31.77 31.29 31.35 1,027,733 -0.70(-2.19%)
Nov 06, 2012 31.90 32.20 31.74 32.06 851,225 +0.55(+1.75%)
Nov 05, 2012 31.64 31.67 31.28 31.51 937,050 +0.02(+0.05%)
Nov 02, 2012 32.13 32.30 31.43 31.49 556,430 -0.44(-1.38%)
Nov 01, 2012 31.73 32.11 31.57 31.93 1,072,593 +0.55(+1.75%)
Oct 31, 2012 31.40 31.73 31.24 31.38 1,731,593 +0.88(+2.88%)
Oct 26, 2012 31.00 30.50 30.50 30.50 977,262 -0.34(-1.10%)
Oct 25, 2012 31.35 31.37 30.68 30.84 1,042,966 -0.28(-0.89%)
Oct 24, 2012 31.46 31.49 30.98 31.12 1,757,120 +0.03(+0.09%)
Oct 23, 2012 32.05 32.16 30.94 31.09 5,897,944 -3.02(-8.86%)
Oct 19, 2012 34.58 34.88 34.02 34.11 761,928 -0.56(-1.60%)
Oct 18, 2012 34.02 34.84 33.88 34.67 1,132,539 +0.70(+2.07%)
Oct 17, 2012 33.77 34.06 33.66 33.97 478,919 +0.03(+0.10%)
Oct 16, 2012 33.73 33.98 33.56 33.93 525,777 +0.21(+0.63%)
Oct 15, 2012 33.90 33.95 33.45 33.72 677,708 +0.27(+0.81%)
Oct 12, 2012 33.61 33.96 33.23 33.45 803,342 -0.07(-0.21%)
Oct 11, 2012 33.77 33.96 33.35 33.52 889,914 +0.38(+1.15%)
Oct 10, 2012 33.87 33.96 33.06 33.14 1,072,312 -0.83(-2.45%)
Oct 09, 2012 34.57 34.66 33.77 33.97 1,053,453 -0.71(-2.04%)
Oct 08, 2012 34.59 34.89 34.55 34.68 685,089 -0.34(-0.98%)
Oct 05, 2012 35.53 35.65 34.74 35.02 1,279,620 -0.51(-1.43%)
Oct 04, 2012 35.14 35.65 35.10 35.53 495,376 +0.76(+2.19%)
Oct 03, 2012 34.94 35.16 34.72 34.77 662,634 -0.36(-1.04%)
Oct 02, 2012 35.23 35.39 34.90 35.13 1,241,205 +0.53(+1.54%)
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.