Autoliv Inc (NY: ALV )

98.74 USD -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 101.93 102.69 100.50 100.66 268,600 -2.24(-2.18%)
Apr 29, 2021 103.09 103.78 101.47 102.90 591,337 -2.09(-1.99%)
Apr 28, 2021 105.97 106.43 104.69 104.99 337,667 -2.03(-1.90%)
Apr 27, 2021 104.55 107.94 104.50 107.02 808,481 +0.38(+0.36%)
Apr 26, 2021 106.41 106.74 105.01 106.64 440,609 +0.79(+0.75%)
Apr 23, 2021 101.55 106.12 100.83 105.85 831,500 +7.80(+7.96%)
Apr 22, 2021 98.70 99.38 97.23 98.05 732,894 +0.44(+0.45%)
Apr 21, 2021 94.84 97.64 94.14 97.61 452,723 +2.97(+3.14%)
Apr 20, 2021 95.96 96.20 93.89 94.64 511,638 -2.71(-2.78%)
Apr 19, 2021 98.49 98.59 96.03 97.35 390,010 -0.22(-0.23%)
Apr 16, 2021 97.12 98.07 97.05 97.57 336,600 +1.46(+1.52%)
Apr 15, 2021 95.63 96.27 95.29 96.11 295,489 +0.86(+0.90%)
Apr 14, 2021 94.30 96.27 94.17 95.25 513,632 +1.60(+1.71%)
Apr 13, 2021 93.46 93.85 92.23 93.65 337,092 +0.47(+0.50%)
Apr 12, 2021 93.01 93.54 92.10 93.18 310,468 +0.26(+0.28%)
Apr 09, 2021 92.64 93.18 92.12 92.92 367,700 +0.10(+0.11%)
Apr 08, 2021 92.82 93.40 91.58 92.82 428,856 -0.97(-1.03%)
Apr 07, 2021 95.74 95.75 93.51 93.79 252,471 -1.11(-1.17%)
Apr 06, 2021 95.06 96.45 94.77 94.90 388,008 -0.52(-0.54%)
Apr 05, 2021 95.49 96.28 95.16 95.42 265,496 +1.27(+1.35%)
Apr 01, 2021 93.31 94.23 92.16 94.15 351,900 +1.35(+1.45%)
Mar 31, 2021 92.47 94.13 92.00 92.80 687,111 -0.52(-0.56%)
Mar 30, 2021 91.33 93.62 91.20 93.32 488,398 +2.86(+3.16%)
Mar 29, 2021 91.27 92.19 90.26 90.46 426,202 -0.98(-1.07%)
Mar 26, 2021 90.31 91.52 89.15 91.44 531,000 +2.00(+2.24%)
Mar 25, 2021 87.74 89.73 86.52 89.44 702,689 +1.12(+1.27%)
Mar 24, 2021 87.83 89.95 87.71 88.32 700,555 +1.02(+1.17%)
Mar 23, 2021 88.00 88.62 86.62 87.30 614,018 -2.57(-2.86%)
Mar 22, 2021 90.71 90.80 89.56 89.87 471,789 -3.75(-4.01%)
Mar 19, 2021 94.47 95.48 93.43 93.62 710,200 -1.68(-1.76%)
Mar 18, 2021 97.80 98.36 95.15 95.30 418,728 -3.90(-3.93%)
Mar 17, 2021 95.89 99.21 95.45 99.20 542,339 +1.88(+1.93%)
Mar 16, 2021 98.84 99.05 96.61 97.32 296,109 -1.34(-1.36%)
Mar 15, 2021 97.47 98.68 96.48 98.66 318,023 +0.12(+0.12%)
Mar 12, 2021 96.82 98.60 96.75 98.54 390,600 +1.22(+1.25%)
Mar 11, 2021 97.16 97.59 96.30 97.32 426,773 +1.76(+1.84%)
Mar 10, 2021 95.66 96.43 95.12 95.56 494,502 +0.02(+0.02%)
Mar 09, 2021 96.72 97.15 95.48 95.54 502,630 -0.66(-0.69%)
Mar 08, 2021 94.37 97.33 94.22 96.20 616,970 +2.20(+2.34%)
Mar 05, 2021 91.41 94.12 90.60 94.00 604,700 +2.95(+3.24%)
Mar 04, 2021 93.87 94.29 89.75 91.05 510,776 -3.47(-3.67%)
Mar 03, 2021 93.60 95.62 93.26 94.52 630,035 +2.07(+2.24%)
Mar 02, 2021 92.70 93.54 91.87 92.45 424,698 -0.38(-0.41%)
Mar 01, 2021 90.45 93.11 90.20 92.83 497,492 +2.83(+3.14%)
Feb 26, 2021 88.98 90.59 87.86 90.00 737,900 +0.76(+0.85%)
Feb 25, 2021 90.70 90.93 88.82 89.24 498,037 -1.36(-1.50%)
Feb 24, 2021 89.91 91.12 89.40 90.60 526,452 +0.28(+0.31%)
Feb 23, 2021 91.07 91.29 88.91 90.32 701,834 -2.75(-2.95%)
Feb 22, 2021 92.14 93.92 92.12 93.07 697,884 -0.44(-0.47%)
Feb 19, 2021 90.85 93.92 90.79 93.51 696,900 +3.43(+3.81%)
Feb 18, 2021 91.38 91.69 89.78 90.08 714,397 -1.59(-1.73%)
Feb 17, 2021 91.35 92.57 90.70 91.67 440,140 -2.18(-2.32%)
Feb 16, 2021 94.68 95.20 93.58 93.85 441,247 -0.42(-0.45%)
Feb 12, 2021 93.22 94.27 92.74 94.27 198,900 -0.17(-0.18%)
Feb 11, 2021 93.76 94.65 93.08 94.44 246,093 +1.23(+1.32%)
Feb 10, 2021 93.62 93.79 92.34 93.21 368,186 +0.16(+0.17%)
Feb 09, 2021 94.15 94.43 92.73 93.05 514,337 -1.93(-2.03%)
Feb 08, 2021 94.98 95.58 94.27 94.98 439,501 +0.49(+0.52%)
Feb 05, 2021 92.77 94.55 92.77 94.49 607,100 +0.80(+0.85%)
Feb 04, 2021 94.53 94.93 93.29 93.69 359,177 -0.86(-0.91%)
Feb 03, 2021 93.03 94.59 92.85 94.55 529,744 +2.57(+2.79%)
Feb 02, 2021 92.36 93.20 91.62 91.98 453,552 +1.32(+1.46%)
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.