Skip to main content

Autoliv Inc (NY: ALV )

120.45 -1.65 (-1.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.69 22.25 22.25 22.25 1,774,657 -0.51(-2.23%)
Dec 30, 2009 22.53 22.80 22.39 22.75 1,701,466 +0.38(+1.70%)
Dec 29, 2009 22.51 22.57 22.25 22.37 1,312,340 +0.06(+0.28%)
Dec 28, 2009 22.52 22.56 22.20 22.31 1,173,975 -0.14(-0.62%)
Dec 24, 2009 22.32 22.55 22.22 22.45 312,618 +0.12(+0.53%)
Dec 23, 2009 22.22 22.38 22.03 22.33 890,482 +0.14(+0.62%)
Dec 22, 2009 21.95 22.24 21.91 22.19 1,296,137 +0.06(+0.28%)
Dec 21, 2009 22.29 22.36 22.01 22.13 1,338,103 -0.02(-0.07%)
Dec 18, 2009 22.23 22.26 21.88 22.15 2,237,986 +0.00(+0.00%)
Dec 17, 2009 22.24 22.37 22.06 22.15 2,853,756 -0.37(-1.66%)
Dec 16, 2009 22.54 22.82 22.37 22.52 2,420,500 -0.07(-0.32%)
Dec 15, 2009 22.01 22.69 21.96 22.59 3,240,585 +0.50(+2.25%)
Dec 14, 2009 22.06 22.13 22.06 22.10 4,965,199 +0.26(+1.20%)
Dec 11, 2009 21.96 22.17 21.56 21.84 5,226,135 +1.08(+5.19%)
Dec 10, 2009 20.80 21.00 20.59 20.76 1,407,481 -0.02(-0.10%)
Dec 09, 2009 20.88 21.01 20.58 20.78 2,272,479 +0.04(+0.20%)
Dec 08, 2009 21.03 21.06 20.70 20.74 2,008,635 -0.32(-1.53%)
Dec 07, 2009 21.25 21.46 20.99 21.06 2,098,553 -0.28(-1.30%)
Dec 04, 2009 21.17 21.37 20.93 21.34 3,514,299 +0.67(+3.25%)
Dec 03, 2009 21.29 21.34 20.63 20.67 3,238,741 -0.38(-1.83%)
Dec 02, 2009 21.17 21.38 20.85 21.05 2,650,683 -0.02(-0.10%)
Dec 01, 2009 21.04 21.24 20.97 21.07 3,009,294 +0.24(+1.13%)
Nov 30, 2009 20.56 20.89 20.38 20.84 2,424,745 +0.22(+1.07%)
Nov 27, 2009 20.80 20.72 20.26 20.61 1,230,682 -0.19(-0.91%)
Nov 25, 2009 20.61 20.80 20.45 20.80 2,264,371 +0.18(+0.90%)
Nov 24, 2009 20.76 20.85 20.30 20.62 5,591,952 -0.43(-2.02%)
Nov 23, 2009 21.21 21.32 20.89 21.05 2,507,872 +0.65(+3.20%)
Nov 20, 2009 20.47 20.58 20.14 20.39 1,708,265 -0.14(-0.67%)
Nov 19, 2009 20.77 20.83 20.25 20.53 3,126,999 -0.82(-3.82%)
Nov 18, 2009 21.34 21.47 21.10 21.35 2,777,191 +0.49(+2.34%)
Nov 17, 2009 20.79 20.88 20.61 20.86 3,665,565 +0.30(+1.45%)
Nov 16, 2009 20.47 20.82 20.45 20.56 2,245,529 +0.43(+2.14%)
Nov 13, 2009 19.79 20.32 19.67 20.13 3,526,171 +0.46(+2.32%)
Nov 12, 2009 20.31 20.33 19.60 19.68 2,417,711 -0.47(-2.32%)
Nov 11, 2009 20.36 20.50 20.09 20.14 2,938,353 +0.46(+2.35%)
Nov 10, 2009 19.76 19.98 19.55 19.68 3,739,303 +0.66(+3.45%)
Nov 09, 2009 18.89 19.09 18.75 19.02 1,745,727 +0.57(+3.11%)
Nov 06, 2009 18.39 18.71 18.34 18.45 2,644,830 +0.25(+1.35%)
Nov 05, 2009 17.98 18.27 17.90 18.20 2,532,285 +0.60(+3.41%)
Nov 04, 2009 17.92 18.00 17.54 17.60 1,930,186 +0.06(+0.32%)
Nov 03, 2009 17.09 17.73 17.04 17.55 2,735,206 -0.03(-0.15%)
Nov 02, 2009 17.57 17.99 17.16 17.57 2,858,514 +0.34(+2.00%)
Oct 30, 2009 17.82 18.23 17.14 17.23 2,158,632 -0.52(-2.92%)
Oct 29, 2009 17.51 17.86 17.10 17.75 1,860,644 +0.75(+4.44%)
Oct 28, 2009 17.81 17.84 16.97 16.99 2,387,231 -1.13(-6.26%)
Oct 27, 2009 18.76 18.83 18.02 18.13 1,861,833 -0.62(-3.31%)
Oct 26, 2009 19.50 19.61 18.65 18.75 1,770,194 -0.38(-2.01%)
Oct 23, 2009 19.34 19.36 19.02 19.13 2,252,604 +0.10(+0.51%)
Oct 22, 2009 18.97 19.17 18.79 19.03 2,648,375 +0.13(+0.71%)
Oct 21, 2009 19.03 19.59 18.85 18.90 3,144,125 -0.05(-0.24%)
Oct 20, 2009 18.36 18.97 18.33 18.95 3,348,228 -0.21(-1.10%)
Oct 19, 2009 18.87 19.36 18.80 19.16 2,171,477 +0.65(+3.49%)
Oct 16, 2009 18.83 18.83 18.42 18.51 2,035,615 -0.30(-1.61%)
Oct 15, 2009 18.77 19.03 18.74 18.81 3,644,690 +0.41(+2.20%)
Oct 14, 2009 18.29 18.55 18.24 18.41 2,163,281 +0.74(+4.21%)
Oct 13, 2009 17.76 17.82 17.47 17.66 1,301,719 -0.29(-1.60%)
Oct 12, 2009 17.87 18.01 17.77 17.95 1,055,510 +0.21(+1.19%)
Oct 09, 2009 17.87 17.96 17.60 17.74 4,526,856 -0.07(-0.37%)
Oct 08, 2009 17.50 18.00 17.50 17.81 1,709,109 +0.53(+3.09%)
Oct 07, 2009 17.08 17.30 17.04 17.27 1,629,585 +0.23(+1.35%)
Oct 06, 2009 16.63 17.19 16.59 17.04 2,707,252 +0.83(+5.13%)
Oct 05, 2009 16.16 16.27 15.99 16.21 2,976,961 +0.27(+1.67%)
Oct 02, 2009 16.27 16.42 15.92 15.95 2,064,122 -0.55(-3.33%)
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.