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 29, 2017 77.94 77.94 77.94 0 -1.37(-1.73%)
Dec 28, 2017 78.99 79.45 78.63 79.32 562,646 +0.48(+0.61%)
Dec 27, 2017 78.45 79.00 78.30 78.84 374,869 +0.67(+0.86%)
Dec 26, 2017 78.44 78.73 77.88 78.17 197,072 -0.17(-0.21%)
Dec 22, 2017 78.39 78.48 78.05 78.33 487,033 -0.29(-0.37%)
Dec 21, 2017 78.77 78.99 78.57 78.62 380,096 +0.55(+0.70%)
Dec 20, 2017 77.91 78.41 77.62 78.08 651,387 +0.09(+0.12%)
Dec 19, 2017 78.95 79.11 77.89 77.99 917,961 -1.27(-1.60%)
Dec 18, 2017 78.80 79.45 78.76 79.25 841,313 +1.96(+2.53%)
Dec 15, 2017 76.87 77.66 76.87 77.30 904,730 +0.29(+0.38%)
Dec 14, 2017 77.26 77.61 76.91 77.00 984,936 +0.08(+0.10%)
Dec 13, 2017 79.01 79.06 76.84 76.92 1,066,531 -1.89(-2.40%)
Dec 12, 2017 78.87 79.02 78.51 78.81 887,042 +0.46(+0.59%)
Dec 11, 2017 78.65 78.87 78.16 78.35 1,029,432 -0.55(-0.70%)
Dec 08, 2017 79.09 79.30 78.45 78.91 408,963 +0.15(+0.19%)
Dec 07, 2017 78.10 78.85 78.04 78.76 1,087,295 +0.92(+1.18%)
Dec 06, 2017 78.60 78.87 77.28 77.84 1,492,919 -0.90(-1.14%)
Dec 05, 2017 78.81 79.08 78.51 78.73 665,200 +0.63(+0.80%)
Dec 04, 2017 79.40 79.42 78.08 78.11 653,405 -1.39(-1.74%)
Dec 01, 2017 78.92 79.64 78.18 79.49 1,050,338 +1.04(+1.32%)
Nov 30, 2017 78.51 78.65 77.99 78.46 623,844 +0.67(+0.87%)
Nov 29, 2017 78.15 78.35 77.46 77.78 378,650 -0.15(-0.19%)
Nov 28, 2017 77.54 77.99 77.30 77.93 478,427 +1.30(+1.70%)
Nov 27, 2017 76.88 77.22 76.61 76.63 424,168 +0.44(+0.58%)
Nov 24, 2017 76.25 76.31 75.94 76.19 217,791 +0.17(+0.22%)
Nov 22, 2017 75.86 76.14 75.67 76.02 333,544 +0.10(+0.14%)
Nov 21, 2017 75.63 76.06 75.51 75.92 469,109 +0.82(+1.09%)
Nov 20, 2017 75.20 75.46 75.00 75.10 587,729 +1.14(+1.53%)
Nov 17, 2017 73.50 74.49 73.30 73.97 957,429 -0.04(-0.06%)
Nov 16, 2017 73.41 74.01 73.12 74.01 562,460 +0.77(+1.05%)
Nov 15, 2017 74.20 74.25 72.79 73.24 1,091,413 -1.79(-2.38%)
Nov 14, 2017 74.84 75.25 74.60 75.03 380,767 -0.20(-0.26%)
Nov 13, 2017 74.38 75.26 74.08 75.22 414,537 -0.12(-0.15%)
Nov 10, 2017 75.09 75.50 75.08 75.34 631,195 +0.02(+0.03%)
Nov 09, 2017 75.51 75.83 74.74 75.32 594,086 -1.02(-1.34%)
Nov 08, 2017 76.21 76.49 75.46 76.34 415,520 -0.24(-0.31%)
Nov 07, 2017 76.68 76.90 76.25 76.57 450,366 +0.15(+0.20%)
Nov 06, 2017 76.56 76.87 76.27 76.42 528,591 -0.28(-0.37%)
Nov 03, 2017 77.35 77.51 76.51 76.70 393,876 -0.65(-0.84%)
Nov 02, 2017 76.79 77.52 76.30 77.35 832,680 +0.84(+1.09%)
Nov 01, 2017 77.30 77.42 76.42 76.51 427,580 +0.31(+0.40%)
Oct 31, 2017 75.82 76.67 75.67 76.21 584,821 +1.13(+1.50%)
Oct 30, 2017 75.59 75.69 74.91 75.08 597,004 -0.70(-0.92%)
Oct 27, 2017 76.68 76.71 75.58 75.77 1,455,023 +0.43(+0.57%)
Oct 26, 2017 73.02 75.87 72.14 75.35 1,940,565 +0.65(+0.87%)
Oct 25, 2017 74.69 74.96 74.14 74.70 1,209,974 -0.93(-1.23%)
Oct 24, 2017 74.99 75.91 74.88 75.63 827,796 +0.64(+0.85%)
Oct 23, 2017 74.91 75.31 74.54 74.99 2,235,315 -0.06(-0.08%)
Oct 20, 2017 75.24 75.69 74.78 75.05 1,094,811 -0.93(-1.23%)
Oct 19, 2017 75.11 76.10 74.65 75.99 1,021,510 -0.51(-0.67%)
Oct 18, 2017 77.03 77.28 76.21 76.50 620,798 -0.29(-0.37%)
Oct 17, 2017 76.55 76.85 76.14 76.79 672,374 -0.60(-0.78%)
Oct 16, 2017 76.71 77.42 76.44 77.39 671,309 +0.51(+0.66%)
Oct 13, 2017 77.17 77.46 76.63 76.88 441,114 -0.19(-0.25%)
Oct 12, 2017 76.75 77.50 76.68 77.07 663,331 -0.46(-0.59%)
Oct 11, 2017 77.58 77.63 77.03 77.53 285,016 -0.21(-0.27%)
Oct 10, 2017 77.73 77.93 77.49 77.74 511,954 +0.17(+0.22%)
Oct 09, 2017 77.82 77.97 77.37 77.57 401,184 +0.27(+0.36%)
Oct 06, 2017 76.90 77.31 76.84 77.29 504,375 +0.35(+0.45%)
Oct 05, 2017 76.65 77.06 76.60 76.95 692,887 +0.06(+0.08%)
Oct 04, 2017 76.09 77.30 76.09 76.88 698,049 +1.21(+1.60%)
Oct 03, 2017 76.01 76.23 75.33 75.68 881,320 +0.17(+0.23%)
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.