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 31, 2010 41.07 41.36 40.88 40.92 641,952 -0.22(-0.54%)
Dec 30, 2010 41.02 41.37 40.75 41.14 876,493 +0.18(+0.44%)
Dec 29, 2010 40.71 41.13 40.60 40.96 688,284 +0.59(+1.46%)
Dec 28, 2010 40.77 40.80 40.18 40.37 1,633,569 -0.66(-1.62%)
Dec 27, 2010 41.52 41.56 40.91 41.03 1,480,503 -1.21(-2.86%)
Dec 23, 2010 41.83 42.34 41.83 42.24 698,729 +0.28(+0.67%)
Dec 22, 2010 41.93 42.16 41.62 41.96 1,016,905 -0.14(-0.33%)
Dec 21, 2010 42.41 42.49 41.67 42.10 1,738,638 +0.09(+0.21%)
Dec 20, 2010 41.77 42.16 41.51 42.01 1,206,759 +0.43(+1.03%)
Dec 17, 2010 41.42 41.73 40.95 41.58 1,548,605 +0.10(+0.24%)
Dec 16, 2010 40.73 41.52 40.51 41.48 1,519,425 +0.75(+1.85%)
Dec 15, 2010 40.73 40.98 40.59 40.73 1,261,875 -0.08(-0.19%)
Dec 14, 2010 40.53 41.17 40.52 40.81 1,645,646 +0.21(+0.52%)
Dec 13, 2010 40.18 40.84 40.14 40.60 1,862,930 +0.43(+1.07%)
Dec 10, 2010 39.82 40.28 39.75 40.17 1,791,948 -0.03(-0.08%)
Dec 09, 2010 40.00 40.61 39.70 40.20 3,821,094 -0.99(-2.40%)
Dec 08, 2010 40.80 41.25 40.73 41.19 2,135,077 +0.05(+0.13%)
Dec 07, 2010 41.84 41.87 41.05 41.14 1,427,776 -0.41(-0.99%)
Dec 06, 2010 41.27 41.72 41.22 41.55 897,602 +0.15(+0.36%)
Dec 03, 2010 40.66 41.52 40.55 41.40 1,256,313 +0.78(+1.93%)
Dec 02, 2010 39.45 40.65 39.42 40.61 2,102,373 +1.30(+3.31%)
Dec 01, 2010 38.71 39.34 38.65 39.31 2,174,205 +1.25(+3.30%)
Nov 30, 2010 37.70 38.40 37.48 38.06 7,998,372 -0.30(-0.78%)
Nov 29, 2010 38.21 38.41 37.68 38.36 2,186,095 -0.41(-1.06%)
Nov 26, 2010 38.04 38.79 37.98 38.77 1,393,565 -0.09(-0.23%)
Nov 24, 2010 37.98 38.86 38.86 38.86 1,903,935 +0.95(+2.50%)
Nov 23, 2010 38.28 38.65 37.66 37.91 2,335,821 -1.12(-2.87%)
Nov 22, 2010 39.21 39.39 38.57 39.03 2,919,322 +0.36(+0.94%)
Nov 19, 2010 38.59 38.83 38.46 38.66 1,401,739 +0.03(+0.07%)
Nov 18, 2010 38.46 38.84 38.38 38.64 1,803,498 +0.67(+1.78%)
Nov 17, 2010 37.68 38.15 37.55 37.96 1,831,786 +0.61(+1.64%)
Nov 16, 2010 37.76 38.13 37.09 37.35 2,321,831 -0.82(-2.15%)
Nov 15, 2010 38.27 38.56 38.09 38.17 2,140,318 +0.33(+0.86%)
Nov 12, 2010 38.43 38.57 37.43 37.84 2,914,063 -0.98(-2.52%)
Nov 11, 2010 38.36 38.94 38.15 38.82 3,059,644 -0.31(-0.78%)
Nov 10, 2010 39.30 39.32 38.85 39.13 3,167,578 -0.24(-0.61%)
Nov 09, 2010 39.51 39.79 39.18 39.37 2,453,596 +0.58(+1.50%)
Nov 08, 2010 38.61 39.43 38.34 38.79 3,769,505 -0.62(-1.58%)
Nov 05, 2010 38.93 39.67 38.81 39.41 2,931,110 +0.02(+0.04%)
Nov 04, 2010 38.60 39.43 38.43 39.39 3,302,073 +1.57(+4.14%)
Nov 03, 2010 37.24 37.87 37.06 37.83 1,586,076 +0.29(+0.76%)
Nov 02, 2010 36.86 37.83 36.86 37.54 1,530,863 +0.94(+2.58%)
Nov 01, 2010 36.83 37.10 36.37 36.60 1,441,020 -0.18(-0.48%)
Oct 29, 2010 36.60 36.95 36.58 36.78 1,028,956 +0.11(+0.30%)
Oct 28, 2010 36.88 36.93 36.31 36.67 1,146,611 +0.15(+0.42%)
Oct 27, 2010 36.35 36.77 36.04 36.51 1,792,754 -0.11(-0.30%)
Oct 25, 2010 36.50 36.89 36.42 36.62 2,226,943 +0.52(+1.44%)
Oct 22, 2010 36.21 36.21 35.70 36.10 1,352,494 +0.24(+0.68%)
Oct 21, 2010 36.12 36.32 35.71 35.86 1,730,309 +0.20(+0.56%)
Oct 20, 2010 34.70 35.86 34.68 35.66 1,146,981 +1.09(+3.16%)
Oct 19, 2010 35.00 35.35 34.32 34.56 2,313,655 -1.00(-2.81%)
Oct 18, 2010 35.28 35.65 35.26 35.56 1,012,312 -0.24(-0.68%)
Oct 15, 2010 35.90 36.11 35.41 35.81 1,341,319 -0.06(-0.17%)
Oct 14, 2010 35.99 36.12 35.60 35.87 1,719,454 +0.21(+0.58%)
Oct 13, 2010 35.48 36.11 35.38 35.66 1,364,512 +0.34(+0.95%)
Oct 12, 2010 35.15 35.52 34.71 35.33 1,382,188 +0.24(+0.68%)
Oct 11, 2010 34.99 35.30 34.78 35.09 1,369,685 -0.08(-0.23%)
Oct 08, 2010 35.17 35.43 34.12 35.17 2,005,005 +0.90(+2.63%)
Oct 07, 2010 34.57 34.61 34.04 34.27 2,479 +0.16(+0.47%)
Oct 06, 2010 34.15 34.29 33.81 34.11 1,334,163 -0.19(-0.56%)
Oct 05, 2010 33.60 34.43 33.58 34.30 4,342 +0.77(+2.31%)
Oct 04, 2010 33.54 33.74 33.13 33.53 1,270,103 -0.24(-0.72%)
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.