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, 2015 59.15 60.15 59.15 59.71 891,214 -0.06(-0.11%)
Aug 28, 2015 59.35 59.94 59.29 59.77 696,248 +0.46(+0.77%)
Aug 27, 2015 59.48 59.95 58.32 59.32 1,066,794 +1.27(+2.19%)
Aug 26, 2015 58.44 58.48 56.51 58.05 1,282,898 +1.41(+2.50%)
Aug 25, 2015 59.16 59.18 56.62 56.63 1,470,116 +0.19(+0.33%)
Aug 24, 2015 56.35 58.10 55.83 56.45 1,942,339 -0.82(-1.44%)
Aug 21, 2015 58.83 59.00 57.25 57.27 1,563,929 -0.96(-1.66%)
Aug 20, 2015 59.34 59.90 58.19 58.24 1,247,953 -1.98(-3.28%)
Aug 19, 2015 60.41 60.86 59.85 60.21 560,425 -0.66(-1.09%)
Aug 18, 2015 61.24 61.56 60.81 60.87 505,867 -0.23(-0.37%)
Aug 17, 2015 60.47 61.15 60.01 61.10 880,242 +0.45(+0.74%)
Aug 14, 2015 60.98 61.20 60.38 60.65 939,560 -0.28(-0.47%)
Aug 13, 2015 60.02 61.31 60.01 60.94 1,036,222 +0.92(+1.53%)
Aug 12, 2015 59.65 60.22 58.21 60.02 1,222,574 +0.02(+0.03%)
Aug 11, 2015 60.97 61.00 59.65 60.00 1,259,706 -2.41(-3.87%)
Aug 10, 2015 61.22 62.71 61.20 62.41 789,573 +1.53(+2.51%)
Aug 07, 2015 60.81 61.36 60.51 60.88 987,463 +0.33(+0.55%)
Aug 06, 2015 61.07 61.07 59.91 60.55 1,161,890 -0.05(-0.09%)
Aug 05, 2015 60.98 61.04 60.32 60.61 811,442 +0.42(+0.71%)
Aug 04, 2015 60.13 60.70 59.98 60.18 819,781 +0.10(+0.17%)
Aug 03, 2015 60.84 61.16 59.52 60.08 1,506,149 -1.09(-1.78%)
Jul 31, 2015 62.11 62.12 60.76 61.16 835,265 +0.19(+0.31%)
Jul 30, 2015 60.59 61.04 60.18 60.97 707,924 -0.04(-0.07%)
Jul 29, 2015 60.52 61.15 60.33 61.01 581,005 +0.66(+1.10%)
Jul 28, 2015 60.24 60.58 59.70 60.35 1,126,134 +0.98(+1.65%)
Jul 27, 2015 60.36 60.40 58.70 59.37 1,640,991 -1.03(-1.70%)
Jul 24, 2015 61.69 62.05 60.13 60.40 956,870 -1.47(-2.38%)
Jul 23, 2015 62.30 62.64 61.75 61.87 717,422 -0.09(-0.15%)
Jul 22, 2015 62.43 62.69 61.80 61.97 1,187,744 -1.77(-2.77%)
Jul 21, 2015 63.52 63.92 63.08 63.73 1,126,481 +0.08(+0.13%)
Jul 20, 2015 63.84 63.97 63.36 63.65 1,459,457 +0.39(+0.62%)
Jul 17, 2015 64.62 64.66 61.86 63.26 3,071,438 +1.40(+2.27%)
Jul 16, 2015 62.70 62.97 61.51 61.86 1,938,954 +0.06(+0.09%)
Jul 15, 2015 61.91 62.22 61.52 61.80 1,542,917 -0.55(-0.88%)
Jul 14, 2015 62.07 62.73 61.91 62.35 1,234,041 -0.76(-1.21%)
Jul 13, 2015 63.04 63.27 62.78 63.11 834,918 +0.80(+1.28%)
Jul 10, 2015 62.89 63.00 62.26 62.32 939,282 +0.36(+0.58%)
Jul 09, 2015 63.40 63.50 61.94 61.95 1,300,012 +0.22(+0.36%)
Jul 08, 2015 64.36 64.52 61.73 61.73 2,580,065 -4.40(-6.65%)
Jul 07, 2015 65.84 66.24 64.89 66.14 1,203,847 -0.16(-0.25%)
Jul 06, 2015 65.81 66.86 65.80 66.30 929,206 -1.36(-2.01%)
Jul 02, 2015 67.19 67.66 67.66 67.66 677,321 -0.17(-0.25%)
Jul 01, 2015 68.75 68.93 67.47 67.83 1,026,499 -0.05(-0.08%)
Jun 30, 2015 68.44 68.44 67.41 67.88 911,721 -0.09(-0.13%)
Jun 29, 2015 69.39 69.67 67.88 67.97 1,019,085 -2.01(-2.87%)
Jun 26, 2015 70.58 70.85 69.91 69.97 612,310 -0.25(-0.36%)
Jun 25, 2015 70.16 70.58 69.98 70.22 973,791 +0.83(+1.19%)
Jun 24, 2015 70.51 70.73 69.25 69.40 1,687,880 -2.10(-2.94%)
Jun 23, 2015 72.16 72.70 71.29 71.50 1,010,679 +0.87(+1.23%)
Jun 22, 2015 71.18 71.34 70.54 70.63 533,063 +0.40(+0.57%)
Jun 19, 2015 70.27 70.57 69.97 70.23 511,696 -0.05(-0.07%)
Jun 18, 2015 70.02 70.58 69.88 70.27 363,077 +0.00(+0.00%)
Jun 17, 2015 70.65 70.65 69.91 70.27 381,983 -0.17(-0.25%)
Jun 16, 2015 70.73 70.94 70.32 70.45 492,649 +0.51(+0.73%)
Jun 15, 2015 69.66 70.11 69.32 69.94 668,716 -0.77(-1.09%)
Jun 12, 2015 70.57 70.97 70.37 70.71 581,099 -0.42(-0.59%)
Jun 11, 2015 71.33 71.54 70.89 71.13 564,027 -0.10(-0.14%)
Jun 10, 2015 71.30 71.69 70.91 71.23 720,965 +0.96(+1.37%)
Jun 09, 2015 71.36 71.50 69.85 70.27 2,030,373 -1.65(-2.29%)
Jun 08, 2015 72.26 72.40 71.59 71.91 613,237 -0.56(-0.77%)
Jun 05, 2015 72.56 72.61 72.15 72.47 557,089 -0.24(-0.33%)
Jun 04, 2015 73.08 73.20 72.50 72.71 834,813 -0.51(-0.69%)
Jun 03, 2015 72.98 73.77 72.91 73.22 644,286 +0.46(+0.63%)
Jun 02, 2015 73.14 73.40 72.39 72.76 918,209 -0.77(-1.04%)
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.