Autoliv Inc (NY: ALV )

98.75 USD +0.90 (+0.91%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 91.83 91.80 91.80 91.80 225,600 +0.02(+0.02%)
Dec 30, 2013 91.87 92.22 91.40 91.78 189,827 +0.26(+0.28%)
Dec 27, 2013 92.43 92.43 91.39 91.52 175,786 -0.12(-0.13%)
Dec 26, 2013 91.44 92.00 91.30 91.64 225,424 +0.65(+0.71%)
Dec 24, 2013 90.81 91.41 90.81 90.99 191,235 +0.08(+0.09%)
Dec 23, 2013 91.16 91.27 90.80 90.91 352,269 +0.77(+0.85%)
Dec 20, 2013 89.50 90.33 89.37 90.14 334,929 +0.87(+0.97%)
Dec 19, 2013 90.22 90.44 88.99 89.27 477,010 -1.28(-1.41%)
Dec 18, 2013 90.25 90.67 88.93 90.55 615,865 +0.57(+0.63%)
Dec 17, 2013 89.88 90.28 89.27 89.98 467,751 -0.17(-0.19%)
Dec 16, 2013 89.35 90.21 89.33 90.15 362,559 +0.90(+1.01%)
Dec 13, 2013 89.30 89.81 89.02 89.25 358,108 +0.14(+0.16%)
Dec 12, 2013 89.27 89.63 88.86 89.11 372,095 -0.72(-0.80%)
Dec 11, 2013 91.23 91.27 89.73 89.83 204,672 -1.48(-1.62%)
Dec 10, 2013 91.31 91.70 90.90 91.31 204,780 -0.43(-0.47%)
Dec 09, 2013 91.33 91.91 91.33 91.74 244,000 +0.31(+0.34%)
Dec 06, 2013 91.94 91.94 91.13 91.43 229,066 +0.49(+0.54%)
Dec 05, 2013 90.89 91.42 90.80 90.94 287,898 +0.42(+0.46%)
Dec 04, 2013 90.48 90.86 89.79 90.52 363,708 -0.44(-0.48%)
Dec 03, 2013 91.93 92.16 90.72 90.96 380,532 -0.85(-0.93%)
Dec 02, 2013 92.16 92.88 91.67 91.81 535,012 -1.05(-1.13%)
Nov 29, 2013 93.17 93.50 92.75 92.86 159,979 -0.38(-0.41%)
Nov 27, 2013 93.34 93.82 93.18 93.24 341,871 +0.23(+0.25%)
Nov 26, 2013 92.56 93.12 92.39 93.01 386,137 +1.00(+1.09%)
Nov 25, 2013 92.06 92.49 91.86 92.01 247,719 -0.05(-0.05%)
Nov 22, 2013 91.13 92.33 90.83 92.06 339,022 +1.47(+1.62%)
Nov 21, 2013 89.69 90.77 89.66 90.59 393,120 +0.86(+0.96%)
Nov 20, 2013 90.07 90.25 89.26 89.73 410,821 +0.18(+0.20%)
Nov 19, 2013 90.41 90.58 89.25 89.55 391,204 -0.58(-0.64%)
Nov 18, 2013 91.11 91.37 90.01 90.13 429,409 -0.97(-1.06%)
Nov 15, 2013 90.37 91.29 90.04 91.10 374,248 +0.83(+0.92%)
Nov 14, 2013 89.83 90.48 89.58 90.27 209,770 +0.59(+0.66%)
Nov 13, 2013 88.14 89.69 88.06 89.68 470,180 +0.64(+0.72%)
Nov 12, 2013 88.98 89.39 88.78 89.04 350,615 -0.87(-0.97%)
Nov 11, 2013 90.39 90.57 89.90 89.91 220,165 -0.42(-0.46%)
Nov 08, 2013 89.03 90.38 88.96 90.33 292,019 +1.76(+1.99%)
Nov 07, 2013 91.01 91.17 88.52 88.57 478,773 -2.33(-2.56%)
Nov 06, 2013 91.02 91.31 90.51 90.90 296,611 +0.47(+0.52%)
Nov 05, 2013 90.05 91.06 89.94 90.43 415,970 -0.09(-0.10%)
Nov 04, 2013 89.26 90.54 89.12 90.52 399,647 +1.32(+1.48%)
Nov 01, 2013 88.85 89.74 88.54 89.20 401,713 -0.03(-0.03%)
Oct 31, 2013 89.15 89.98 88.78 89.23 546,718 +0.21(+0.24%)
Oct 30, 2013 90.13 90.50 88.46 89.02 587,433 -1.22(-1.35%)
Oct 29, 2013 90.71 90.87 89.60 90.24 516,560 -0.54(-0.59%)
Oct 28, 2013 91.40 91.82 90.69 90.78 427,347 -1.11(-1.21%)
Oct 25, 2013 92.29 92.31 90.80 91.89 599,567 -0.25(-0.27%)
Oct 24, 2013 90.25 92.17 89.70 92.14 1,704,155 -2.27(-2.40%)
Oct 23, 2013 93.59 94.48 92.74 94.41 436,450 +0.69(+0.74%)
Oct 22, 2013 93.57 94.02 93.07 93.72 396,261 +1.14(+1.23%)
Oct 21, 2013 93.31 93.52 92.41 92.58 383,243 -0.63(-0.68%)
Oct 18, 2013 92.87 93.45 92.70 93.21 328,580 +0.55(+0.59%)
Oct 17, 2013 91.75 92.72 91.57 92.66 311,424 +1.28(+1.40%)
Oct 16, 2013 91.24 91.70 90.96 91.38 252,596 +0.82(+0.91%)
Oct 15, 2013 90.67 91.28 90.20 90.56 441,637 -0.05(-0.06%)
Oct 14, 2013 89.90 90.68 89.73 90.61 302,223 +0.23(+0.25%)
Oct 11, 2013 89.60 90.42 89.49 90.38 138,812 +0.94(+1.05%)
Oct 10, 2013 88.27 89.47 88.19 89.44 202,184 +2.12(+2.43%)
Oct 09, 2013 87.04 87.74 86.33 87.32 425,771 +0.62(+0.72%)
Oct 08, 2013 88.90 88.94 86.63 86.70 518,000 -2.03(-2.29%)
Oct 07, 2013 88.29 89.23 88.15 88.73 254,781 -1.08(-1.20%)
Oct 04, 2013 89.21 90.19 88.90 89.81 382,675 +0.50(+0.56%)
Oct 03, 2013 89.71 89.92 88.28 89.31 741,186 +0.70(+0.79%)
Oct 02, 2013 87.76 88.77 87.17 88.61 231,948 +0.29(+0.33%)
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.