Skip to main content

Autoliv Inc (NY: ALV )

120.71 -1.39 (-1.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.79 83.82 80.90 81.39 470,322 -2.00(-2.40%)
Jan 28, 2021 82.50 84.30 82.30 83.39 598,275 +1.99(+2.45%)
Jan 27, 2021 82.30 83.53 80.86 81.40 620,512 -2.38(-2.84%)
Jan 26, 2021 84.58 85.54 82.86 83.77 1,132,087 +2.49(+3.06%)
Jan 25, 2021 80.73 81.91 78.99 81.29 936,742 +0.09(+0.11%)
Jan 22, 2021 82.43 82.55 80.77 81.19 425,415 -1.37(-1.66%)
Jan 21, 2021 81.70 82.89 81.38 82.56 603,209 +1.54(+1.90%)
Jan 20, 2021 82.03 82.25 80.80 81.02 793,702 -0.53(-0.65%)
Jan 19, 2021 81.26 81.83 80.36 81.55 623,375 +1.79(+2.24%)
Jan 15, 2021 81.74 81.98 79.69 79.76 659,541 -3.51(-4.22%)
Jan 14, 2021 84.73 84.82 83.00 83.28 322,343 -1.17(-1.39%)
Jan 13, 2021 85.00 85.44 84.10 84.45 298,053 -1.52(-1.77%)
Jan 12, 2021 84.85 86.05 84.38 85.97 488,888 +1.45(+1.71%)
Jan 11, 2021 83.89 84.82 83.26 84.53 491,758 -1.28(-1.49%)
Jan 08, 2021 87.51 87.59 85.15 85.80 377,021 -1.43(-1.64%)
Jan 07, 2021 86.80 87.75 86.56 87.23 333,571 +0.47(+0.54%)
Jan 06, 2021 85.76 88.01 85.52 86.76 464,552 +1.57(+1.84%)
Jan 05, 2021 83.41 85.27 83.41 85.19 286,034 +1.60(+1.91%)
Jan 04, 2021 85.77 85.77 82.98 83.60 419,218 -0.90(-1.06%)
Dec 31, 2020 84.50 84.50 84.50 231,149 -1.28(-1.49%)
Dec 30, 2020 84.87 86.19 84.87 85.77 231,149 +1.12(+1.32%)
Dec 29, 2020 85.73 85.97 84.45 84.65 295,931 +0.11(+0.13%)
Dec 28, 2020 84.99 85.56 84.39 84.54 573,482 -0.38(-0.44%)
Dec 24, 2020 86.23 86.23 84.42 84.92 162,841 -0.56(-0.65%)
Dec 23, 2020 85.49 86.32 85.28 85.48 271,210 +1.01(+1.19%)
Dec 22, 2020 83.82 84.84 83.26 84.47 400,196 +0.51(+0.61%)
Dec 21, 2020 82.48 84.38 81.70 83.96 353,386 -0.33(-0.39%)
Dec 18, 2020 85.15 85.31 83.75 84.29 641,339 -0.95(-1.12%)
Dec 17, 2020 85.44 85.97 84.96 85.24 378,485 +0.25(+0.29%)
Dec 16, 2020 85.65 85.86 84.16 84.99 262,517 -0.23(-0.27%)
Dec 15, 2020 84.12 85.28 83.73 85.22 248,998 +2.16(+2.60%)
Dec 14, 2020 84.75 85.23 82.99 83.07 290,256 -0.44(-0.53%)
Dec 11, 2020 83.30 83.95 82.79 83.51 347,482 -0.95(-1.13%)
Dec 10, 2020 85.34 85.53 84.13 84.46 343,160 -1.98(-2.29%)
Dec 09, 2020 86.32 87.55 85.56 86.44 340,848 +1.32(+1.55%)
Dec 08, 2020 84.99 85.43 84.50 85.12 215,300 -0.02(-0.02%)
Dec 07, 2020 85.10 85.57 84.27 85.14 300,505 +0.32(+0.38%)
Dec 04, 2020 83.91 85.55 83.74 84.82 419,639 +1.81(+2.18%)
Dec 03, 2020 82.57 83.68 82.36 83.01 240,818 +0.57(+0.69%)
Dec 02, 2020 82.07 82.89 81.72 82.44 420,107 -0.67(-0.81%)
Dec 01, 2020 83.47 84.19 82.68 83.11 634,022 +1.41(+1.73%)
Nov 30, 2020 83.86 83.97 81.70 81.70 756,131 -2.11(-2.52%)
Nov 27, 2020 83.26 84.03 83.14 83.81 202,625 -0.34(-0.40%)
Nov 25, 2020 84.74 84.76 83.18 84.15 644,718 -1.86(-2.17%)
Nov 24, 2020 84.38 86.50 84.37 86.01 444,312 +3.65(+4.43%)
Nov 23, 2020 81.11 83.18 80.99 82.36 433,819 +1.12(+1.38%)
Nov 20, 2020 81.42 81.88 81.03 81.24 303,448 -1.17(-1.41%)
Nov 19, 2020 81.66 82.53 81.28 82.41 300,970 +0.41(+0.50%)
Nov 18, 2020 81.56 83.97 81.53 81.99 576,264 -0.17(-0.21%)
Nov 17, 2020 81.22 82.40 80.19 82.17 347,844 -0.05(-0.06%)
Nov 16, 2020 81.28 82.28 80.44 82.21 257,258 +2.06(+2.56%)
Nov 13, 2020 78.14 80.37 78.14 80.16 382,362 +2.90(+3.75%)
Nov 12, 2020 77.80 78.34 76.52 77.26 347,748 -1.52(-1.93%)
Nov 11, 2020 80.16 80.16 78.19 78.78 565,635 +0.21(+0.27%)
Nov 10, 2020 78.87 79.34 77.19 78.57 631,725 +1.66(+2.16%)
Nov 09, 2020 78.08 78.86 76.84 76.91 632,377 +3.94(+5.39%)
Nov 06, 2020 74.30 74.55 72.55 72.97 458,115 -0.82(-1.11%)
Nov 05, 2020 72.00 74.39 71.93 73.79 397,313 +3.17(+4.50%)
Nov 04, 2020 72.52 72.63 70.41 70.62 433,221 -1.28(-1.77%)
Nov 03, 2020 70.92 72.75 70.81 71.89 560,424 +2.17(+3.11%)
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.