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 (%)
Feb 28, 2013 36.34 36.47 36.04 36.09 719,592 -0.04(-0.12%)
Feb 27, 2013 35.48 36.19 35.40 36.14 994,658 +0.59(+1.67%)
Feb 26, 2013 35.85 35.86 35.44 35.54 1,161,221 +0.03(+0.09%)
Feb 25, 2013 36.87 36.93 35.51 35.51 1,248,662 -1.15(-3.13%)
Feb 22, 2013 37.13 37.18 36.62 36.66 777,872 -0.42(-1.12%)
Feb 21, 2013 37.33 37.53 36.70 37.07 955,702 -0.75(-1.98%)
Feb 20, 2013 38.44 38.63 37.71 37.82 770,610 -0.49(-1.27%)
Feb 19, 2013 37.77 38.35 37.58 38.31 1,710,819 +1.25(+3.38%)
Feb 15, 2013 37.09 37.88 37.04 37.05 716,653 -0.20(-0.55%)
Feb 14, 2013 37.19 37.30 36.93 37.26 368,009 -0.05(-0.15%)
Feb 13, 2013 37.62 37.83 37.19 37.31 1,575,337 +0.40(+1.07%)
Feb 12, 2013 36.63 37.04 36.63 36.92 752,078 +0.45(+1.22%)
Feb 11, 2013 36.20 36.49 36.18 36.47 671,958 +0.24(+0.67%)
Feb 08, 2013 35.90 36.23 35.90 36.23 525,676 +0.53(+1.48%)
Feb 07, 2013 35.74 35.85 35.21 35.70 1,156,651 -0.29(-0.81%)
Feb 06, 2013 35.99 36.14 35.87 35.99 811,096 +0.26(+0.74%)
Feb 04, 2013 35.86 35.87 35.47 35.73 1,584,324 -0.80(-2.18%)
Feb 01, 2013 36.13 36.57 36.05 36.53 1,287,581 +0.36(+1.00%)
Jan 31, 2013 36.29 36.64 35.80 36.16 2,961,481 -0.95(-2.55%)
Jan 30, 2013 37.53 37.86 37.03 37.11 2,390,602 -0.40(-1.06%)
Jan 29, 2013 36.91 37.57 36.86 37.51 2,262,403 +0.76(+2.08%)
Jan 28, 2013 36.96 37.00 36.50 36.74 1,434,493 +0.14(+0.39%)
Jan 25, 2013 36.74 36.77 36.48 36.60 2,144,868 +0.49(+1.35%)
Jan 24, 2013 36.32 36.42 35.87 36.11 2,675,524 +0.50(+1.40%)
Jan 23, 2013 35.90 35.95 35.54 35.61 1,724,062 -0.28(-0.78%)
Jan 22, 2013 36.13 36.18 35.78 35.89 1,628,249 -0.02(-0.05%)
Jan 18, 2013 36.21 36.25 35.80 35.91 1,161,438 -0.30(-0.83%)
Jan 17, 2013 36.06 36.29 35.84 36.21 1,073,951 +0.44(+1.23%)
Jan 16, 2013 36.19 36.24 35.62 35.77 1,599,895 -0.34(-0.94%)
Jan 15, 2013 36.07 36.18 35.87 36.11 1,653,550 +0.14(+0.40%)
Jan 14, 2013 36.19 36.25 35.87 35.97 1,298,933 +0.07(+0.20%)
Jan 11, 2013 36.39 36.51 35.54 35.90 2,323,120 -0.26(-0.71%)
Jan 10, 2013 36.69 36.70 36.02 36.15 1,368,123 -0.01(-0.03%)
Jan 09, 2013 36.30 36.42 36.05 36.16 1,618,569 +0.15(+0.41%)
Jan 08, 2013 36.52 36.54 35.99 36.02 1,247,162 -0.65(-1.77%)
Jan 07, 2013 36.77 36.90 36.53 36.66 1,145,749 -0.25(-0.68%)
Jan 04, 2013 37.21 37.29 36.75 36.92 1,890,768 -0.70(-1.87%)
Jan 03, 2013 37.53 37.88 37.41 37.62 716,047 -0.12(-0.31%)
Jan 02, 2013 37.62 37.75 37.29 37.74 796,260 +0.71(+1.93%)
Dec 31, 2012 36.18 37.14 36.14 37.02 581,997 +0.79(+2.17%)
Dec 28, 2012 36.22 36.65 36.15 36.24 614,487 -0.24(-0.65%)
Dec 27, 2012 36.16 36.54 35.82 36.47 798,014 +0.31(+0.87%)
Dec 26, 2012 36.27 36.53 35.86 36.16 553,981 -0.09(-0.24%)
Dec 24, 2012 36.00 36.25 35.84 36.25 283,009 +0.04(+0.11%)
Dec 21, 2012 35.58 36.25 35.53 36.21 1,204,908 +0.00(+0.00%)
Dec 20, 2012 35.85 36.25 35.71 36.21 905,993 +0.40(+1.10%)
Dec 19, 2012 35.84 36.18 35.81 35.81 917,523 +0.15(+0.42%)
Dec 18, 2012 34.92 35.66 34.88 35.66 981,812 +1.04(+3.00%)
Dec 17, 2012 34.45 34.64 34.29 34.63 651,873 +0.48(+1.40%)
Dec 14, 2012 34.14 34.41 34.06 34.15 722,024 +0.16(+0.47%)
Dec 13, 2012 34.37 34.59 33.75 33.99 917,763 -0.69(-1.98%)
Dec 12, 2012 34.55 34.85 34.45 34.68 975,740 +0.52(+1.51%)
Dec 11, 2012 34.30 34.43 34.01 34.16 831,152 +0.25(+0.75%)
Dec 10, 2012 33.87 34.03 33.74 33.91 624,536 +0.19(+0.57%)
Dec 07, 2012 33.65 33.81 33.48 33.71 957,961 -0.01(-0.02%)
Dec 06, 2012 33.54 33.73 33.37 33.72 1,019,124 +0.35(+1.04%)
Dec 05, 2012 33.42 33.60 33.25 33.37 826,283 -0.12(-0.34%)
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.