Skip to main content

Autoliv Inc (NY: ALV )

121.96 -0.14 (-0.12%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 95.96 97.18 95.55 96.75 270,947 +0.30(+0.31%)
Dec 30, 2021 96.92 97.69 96.37 96.45 311,240 +0.78(+0.81%)
Dec 29, 2021 96.11 96.47 95.68 95.68 207,778 +0.20(+0.21%)
Dec 28, 2021 96.19 96.50 95.08 95.48 219,596 +0.54(+0.57%)
Dec 27, 2021 94.40 95.56 94.04 94.94 335,044 +0.38(+0.41%)
Dec 23, 2021 93.47 94.95 93.47 94.55 440,645 +2.66(+2.89%)
Dec 22, 2021 91.04 91.93 90.82 91.90 278,782 +0.95(+1.04%)
Dec 21, 2021 90.37 91.56 90.12 90.95 506,584 +1.67(+1.87%)
Dec 20, 2021 90.04 90.04 87.92 89.29 531,802 -1.52(-1.68%)
Dec 17, 2021 91.11 92.01 90.12 90.81 533,525 -0.91(-0.99%)
Dec 16, 2021 93.83 94.55 91.62 91.72 901,687 -1.96(-2.10%)
Dec 15, 2021 92.74 93.82 91.46 93.68 441,024 +1.15(+1.24%)
Dec 14, 2021 93.67 94.59 92.51 92.53 538,434 -1.58(-1.68%)
Dec 13, 2021 96.01 96.36 94.11 94.11 567,582 -2.34(-2.43%)
Dec 10, 2021 95.54 96.45 95.44 96.45 415,440 +1.65(+1.74%)
Dec 09, 2021 95.08 95.39 94.15 94.81 505,369 +0.03(+0.03%)
Dec 08, 2021 93.59 95.36 93.46 94.78 561,726 +1.34(+1.43%)
Dec 07, 2021 93.63 94.55 93.38 93.44 462,182 +0.60(+0.64%)
Dec 06, 2021 92.53 94.01 92.03 92.84 545,594 +1.07(+1.16%)
Dec 03, 2021 93.22 93.22 90.68 91.78 601,545 -2.00(-2.14%)
Dec 02, 2021 92.84 94.11 92.08 93.78 697,877 +4.40(+4.92%)
Dec 01, 2021 93.20 94.54 89.26 89.38 808,365 -0.80(-0.89%)
Nov 30, 2021 90.14 90.83 88.24 90.19 6,572,117 +0.43(+0.48%)
Nov 29, 2021 89.62 90.63 87.21 89.75 1,278,349 -0.43(-0.48%)
Nov 26, 2021 89.71 90.35 89.13 90.19 893,324 -2.36(-2.55%)
Nov 24, 2021 92.83 93.14 91.78 92.54 1,018,709 -2.71(-2.85%)
Nov 23, 2021 96.42 96.48 94.76 95.26 775,435 -2.05(-2.10%)
Nov 22, 2021 98.74 99.49 97.22 97.30 694,308 -0.46(-0.47%)
Nov 19, 2021 97.15 98.04 96.03 97.76 1,095,126 -1.46(-1.47%)
Nov 18, 2021 98.99 99.46 99.07 99.22 589,974 -0.19(-0.19%)
Nov 17, 2021 98.58 100.08 98.11 99.40 1,350,258 -1.14(-1.14%)
Nov 16, 2021 99.77 102.81 99.50 100.55 1,952,767 +5.74(+6.05%)
Nov 15, 2021 95.85 96.37 94.48 94.81 942,974 -0.30(-0.31%)
Nov 12, 2021 95.09 95.35 94.07 95.11 1,565,540 +0.28(+0.29%)
Nov 11, 2021 94.82 95.11 94.17 94.83 374,142 +0.76(+0.81%)
Nov 10, 2021 95.01 94.07 686,514 -1.81(-1.89%)
Nov 09, 2021 95.80 96.09 95.25 95.88 545,585 +0.42(+0.44%)
Nov 08, 2021 93.92 95.80 93.77 95.46 743,790 +1.25(+1.33%)
Nov 05, 2021 95.23 95.29 93.56 94.21 396,753 -0.06(-0.06%)
Nov 04, 2021 94.55 95.25 93.97 94.26 500,140 -0.16(-0.17%)
Nov 03, 2021 91.07 94.64 90.87 94.42 727,829 +3.35(+3.67%)
Nov 02, 2021 90.73 91.16 90.13 91.07 446,074 +0.06(+0.06%)
Nov 01, 2021 90.57 91.37 90.35 91.02 562,366 +0.99(+1.09%)
Oct 29, 2021 89.79 90.85 89.32 90.03 590,910 -0.22(-0.25%)
Oct 28, 2021 89.02 90.67 88.67 90.26 668,580 +2.31(+2.62%)
Oct 27, 2021 86.28 88.67 86.02 87.95 904,870 +1.69(+1.96%)
Oct 26, 2021 87.04 85.52 86.26 690,748 -0.78(-0.90%)
Oct 25, 2021 88.06 88.80 86.97 87.04 860,499 +1.26(+1.47%)
Oct 22, 2021 89.65 89.79 85.65 85.78 1,112,634 -2.79(-3.15%)
Oct 21, 2021 88.06 89.24 87.67 88.56 574,407 +0.15(+0.17%)
Oct 20, 2021 86.13 89.04 86.01 88.42 563,149 +0.62(+0.71%)
Oct 19, 2021 88.31 88.88 87.60 87.79 561,996 -0.34(-0.39%)
Oct 18, 2021 88.16 89.30 88.02 88.14 601,341 -1.78(-1.98%)
Oct 15, 2021 88.89 90.27 88.44 89.92 626,034 +1.40(+1.59%)
Oct 14, 2021 87.10 88.69 86.66 88.52 331,199 +2.07(+2.40%)
Oct 13, 2021 86.44 87.37 86.01 86.44 663,023 -0.78(-0.90%)
Oct 12, 2021 86.85 88.04 86.75 87.23 577,158 +1.18(+1.37%)
Oct 11, 2021 86.17 87.17 85.30 86.04 513,494 +0.81(+0.95%)
Oct 08, 2021 84.61 85.88 84.36 85.24 403,180 +0.81(+0.96%)
Oct 07, 2021 83.57 84.97 83.53 84.43 518,148 +2.98(+3.66%)
Oct 06, 2021 80.05 81.45 79.55 81.44 692,151 +0.53(+0.65%)
Oct 05, 2021 80.29 81.19 79.18 80.91 537,784 +0.13(+0.16%)
Oct 04, 2021 80.19 81.50 79.99 80.78 517,648 +0.75(+0.94%)
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.