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 (%)
Aug 31, 2009 16.77 16.91 16.27 16.45 3,877,276 +0.04(+0.22%)
Aug 28, 2009 17.11 17.20 16.32 16.42 2,347,954 -0.31(-1.87%)
Aug 27, 2009 16.71 16.81 16.28 16.73 1,502,479 +0.24(+1.43%)
Aug 26, 2009 16.78 16.95 16.36 16.49 1,711,939 -0.37(-2.19%)
Aug 25, 2009 17.04 17.17 16.72 16.86 2,142,885 -0.03(-0.15%)
Aug 24, 2009 17.52 17.61 16.67 16.89 3,755,902 -0.14(-0.84%)
Aug 21, 2009 17.58 17.63 16.84 17.03 2,405,468 +0.06(+0.33%)
Aug 20, 2009 17.12 17.20 16.91 16.98 1,896,681 +0.03(+0.15%)
Aug 19, 2009 16.56 17.04 16.47 16.95 2,467,233 +0.31(+1.88%)
Aug 18, 2009 16.67 16.79 16.52 16.64 3,309,665 -0.03(-0.15%)
Aug 17, 2009 16.69 16.81 16.31 16.66 1,521,011 -0.46(-2.67%)
Aug 14, 2009 17.59 17.59 17.03 17.12 1,927,508 -0.32(-1.85%)
Aug 13, 2009 17.94 18.24 17.38 17.44 3,209,962 +0.01(+0.06%)
Aug 12, 2009 17.15 17.58 16.95 17.43 2,573,384 +0.70(+4.20%)
Aug 11, 2009 17.38 17.38 16.65 16.73 1,849,740 -0.84(-4.76%)
Aug 10, 2009 17.90 17.90 17.34 17.57 1,566,113 -0.54(-3.00%)
Aug 07, 2009 17.95 18.21 17.69 18.11 2,272,785 +0.25(+1.38%)
Aug 06, 2009 18.32 18.33 17.66 17.86 2,337,441 -0.26(-1.44%)
Aug 05, 2009 18.60 18.69 17.98 18.13 2,295,416 -0.67(-3.55%)
Aug 04, 2009 18.64 18.92 18.34 18.79 1,319,820 +0.03(+0.14%)
Aug 03, 2009 19.02 19.09 18.68 18.77 1,872,666 +0.40(+2.15%)
Jul 31, 2009 17.97 18.55 17.91 18.37 1,939,802 +0.62(+3.50%)
Jul 30, 2009 17.31 17.86 17.16 17.75 1,891,812 +0.78(+4.60%)
Jul 29, 2009 17.03 17.21 16.80 16.97 2,173,962 -0.37(-2.16%)
Jul 28, 2009 16.97 17.38 16.80 17.35 1,901,191 -0.04(-0.21%)
Jul 27, 2009 17.39 17.54 17.18 17.38 1,549,347 -0.03(-0.18%)
Jul 24, 2009 17.01 17.47 16.95 17.41 530 +0.34(+1.98%)
Jul 23, 2009 16.91 17.44 16.87 17.07 3,594,132 +0.43(+2.56%)
Jul 22, 2009 16.48 16.65 16.19 16.65 3,259,150 -0.03(-0.18%)
Jul 21, 2009 17.29 17.32 16.21 16.68 7,784,100 +0.80(+5.01%)
Jul 20, 2009 15.87 15.97 15.59 15.88 3,500,390 +0.55(+3.58%)
Jul 17, 2009 15.56 15.56 15.21 15.34 1,596,881 +0.00(+0.00%)
Jul 16, 2009 15.32 15.42 15.10 15.34 3,325,842 +0.58(+3.97%)
Jul 15, 2009 14.78 15.03 14.71 14.75 2,930,438 +0.56(+3.94%)
Jul 14, 2009 14.21 14.27 13.94 14.19 2,643,801 +0.08(+0.58%)
Jul 13, 2009 14.07 14.17 13.95 14.11 2,407,065 +0.05(+0.36%)
Jul 10, 2009 14.00 14.25 13.96 14.06 1,788,213 -0.01(-0.07%)
Jul 09, 2009 14.31 14.37 13.99 14.07 2,901,768 +0.38(+2.77%)
Jul 08, 2009 13.80 13.86 13.43 13.69 2,105,244 +0.04(+0.30%)
Jul 07, 2009 14.01 14.09 13.58 13.65 2,376,236 -0.37(-2.67%)
Jul 06, 2009 14.38 14.55 13.94 14.02 2,176,632 -0.52(-3.60%)
Jul 02, 2009 14.85 14.85 14.33 14.55 3,322,293 -0.63(-4.13%)
Jul 01, 2009 15.21 15.42 15.10 15.17 3,463,123 +0.41(+2.78%)
Jun 30, 2009 14.92 14.93 14.33 14.76 1,851,222 -0.16(-1.10%)
Jun 29, 2009 14.71 15.02 14.46 14.92 2,823,424 +0.42(+2.86%)
Jun 26, 2009 14.79 14.81 14.44 14.51 2,397,015 -0.09(-0.63%)
Jun 25, 2009 14.26 14.68 14.25 14.60 3,455,652 +0.53(+3.79%)
Jun 24, 2009 14.08 14.46 13.91 14.07 2,227,964 +0.42(+3.08%)
Jun 23, 2009 13.76 13.84 13.44 13.65 1,589,964 +0.10(+0.76%)
Jun 22, 2009 13.64 13.81 13.46 13.54 1,763,962 -0.50(-3.54%)
Jun 19, 2009 14.13 14.13 13.83 14.04 2,083,781 +0.17(+1.26%)
Jun 18, 2009 13.81 13.97 13.54 13.87 2,846,088 -0.27(-1.92%)
Jun 17, 2009 14.46 14.52 13.82 14.14 3,178,400 -0.70(-4.74%)
Jun 16, 2009 14.57 14.98 14.50 14.84 3,144,026 +0.25(+1.72%)
Jun 15, 2009 14.98 14.98 14.49 14.59 1,712,005 -0.74(-4.85%)
Jun 12, 2009 15.66 15.66 15.12 15.34 1,500,763 -0.32(-2.06%)
Jun 11, 2009 15.53 15.76 15.26 15.66 2,903,363 -0.47(-2.93%)
Jun 10, 2009 15.93 16.63 15.86 16.13 3,462,404 +0.55(+3.52%)
Jun 09, 2009 15.32 15.60 15.17 15.58 2,565,794 +0.39(+2.57%)
Jun 08, 2009 15.02 15.36 14.95 15.19 2,288,850 -0.03(-0.17%)
Jun 05, 2009 15.17 15.44 14.85 15.22 2,935,209 +0.21(+1.37%)
Jun 04, 2009 14.73 15.09 14.61 15.01 2,534,509 +0.47(+3.21%)
Jun 03, 2009 14.54 14.60 14.23 14.55 2,847,753 -0.12(-0.84%)
Jun 02, 2009 14.82 14.91 14.43 14.67 3,299,155 -0.22(-1.48%)
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.