Skip to main content

Autoliv Inc (NY: ALV )

97.52 +1.77 (+1.85%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.82 68.82 68.82 0 -0.16(-0.23%)
Dec 29, 2016 68.69 69.28 68.66 68.98 518,262 +0.60(+0.87%)
Dec 28, 2016 69.07 69.17 68.38 68.38 672,128 +0.12(+0.17%)
Dec 27, 2016 68.15 68.75 68.12 68.27 343,110 +0.47(+0.70%)
Dec 23, 2016 67.79 67.79 67.79 0 -0.04(-0.06%)
Dec 22, 2016 68.46 68.52 67.59 67.84 547,656 -0.83(-1.20%)
Dec 21, 2016 68.55 69.09 68.47 68.66 722,667 +1.15(+1.70%)
Dec 20, 2016 66.79 67.63 66.70 67.51 882,774 +1.37(+2.08%)
Dec 19, 2016 65.79 66.34 65.56 66.14 695,475 -0.01(-0.01%)
Dec 16, 2016 66.22 66.61 65.91 66.14 853,903 +0.35(+0.54%)
Dec 15, 2016 65.71 66.42 65.50 65.79 641,649 -0.15(-0.23%)
Dec 14, 2016 67.15 67.46 65.89 65.94 726,953 -1.98(-2.91%)
Dec 13, 2016 67.35 68.30 67.12 67.92 794,433 +1.11(+1.66%)
Dec 12, 2016 66.83 67.17 66.10 66.81 980,827 -0.18(-0.26%)
Dec 09, 2016 66.47 67.14 66.36 66.99 575,854 +0.21(+0.32%)
Dec 08, 2016 66.14 66.84 65.90 66.78 1,080,735 -0.01(-0.01%)
Dec 07, 2016 64.85 67.18 64.84 66.78 951,448 +2.10(+3.25%)
Dec 06, 2016 63.72 64.68 63.72 64.68 455,119 +1.03(+1.61%)
Dec 05, 2016 63.22 63.70 63.18 63.65 492,870 +1.22(+1.95%)
Dec 02, 2016 63.61 63.69 62.14 62.43 585,954 -1.59(-2.48%)
Dec 01, 2016 63.18 64.17 63.18 64.02 984,072 +1.09(+1.74%)
Nov 30, 2016 63.15 63.61 62.93 62.93 1,139,026 -0.29(-0.45%)
Nov 29, 2016 62.57 63.43 62.49 63.21 884,957 +0.61(+0.98%)
Nov 28, 2016 62.56 62.95 62.35 62.60 1,011,868 +0.37(+0.59%)
Nov 25, 2016 62.14 62.51 62.05 62.23 311,564 +1.02(+1.66%)
Nov 23, 2016 61.22 61.22 61.22 0 -0.71(-1.14%)
Nov 22, 2016 60.33 62.01 60.17 61.92 785,529 +1.64(+2.72%)
Nov 21, 2016 59.50 60.29 59.49 60.28 532,063 +0.82(+1.37%)
Nov 18, 2016 59.64 59.92 59.27 59.47 759,459 -0.20(-0.34%)
Nov 17, 2016 59.16 59.81 59.01 59.67 566,554 +0.26(+0.43%)
Nov 16, 2016 59.09 59.51 58.92 59.41 595,245 +0.27(+0.46%)
Nov 15, 2016 58.92 59.23 58.77 59.14 303,212 +0.19(+0.33%)
Nov 14, 2016 58.54 59.36 58.54 58.94 997,023 +0.31(+0.53%)
Nov 11, 2016 58.90 59.18 58.39 58.63 523,970 +0.41(+0.70%)
Nov 10, 2016 57.37 58.66 57.37 58.23 1,166,641 +1.13(+1.97%)
Nov 09, 2016 56.61 57.63 56.51 57.10 1,673,076 -0.81(-1.39%)
Nov 08, 2016 57.93 58.27 57.74 57.91 1,163,946 -0.35(-0.60%)
Nov 07, 2016 57.68 58.33 57.58 58.26 1,206,822 +0.42(+0.73%)
Nov 04, 2016 57.80 58.53 57.70 57.83 701,922 -0.41(-0.71%)
Nov 03, 2016 58.02 58.79 57.96 58.25 1,231,811 +0.15(+0.26%)
Nov 02, 2016 58.35 58.72 57.61 58.10 1,207,783 -0.10(-0.17%)
Nov 01, 2016 58.89 59.15 57.72 58.19 924,502 -0.42(-0.71%)
Oct 31, 2016 58.86 58.93 58.39 58.61 589,625 +0.28(+0.48%)
Oct 28, 2016 57.89 58.73 57.85 58.33 1,440,452 -0.62(-1.05%)
Oct 27, 2016 59.31 59.64 58.23 58.95 2,101,054 -3.58(-5.72%)
Oct 26, 2016 60.91 63.12 60.90 62.53 1,546,778 +2.18(+3.61%)
Oct 25, 2016 61.26 61.31 60.10 60.35 469,543 -0.76(-1.24%)
Oct 24, 2016 60.66 61.29 60.55 61.10 441,521 +0.90(+1.49%)
Oct 21, 2016 60.03 60.33 59.94 60.21 217,924 -0.27(-0.45%)
Oct 20, 2016 61.00 61.00 60.26 60.48 356,605 -0.60(-0.98%)
Oct 19, 2016 60.12 61.31 60.09 61.08 552,822 +1.04(+1.72%)
Oct 18, 2016 60.41 60.45 59.78 60.05 583,879 -0.45(-0.75%)
Oct 17, 2016 60.69 61.04 60.44 60.50 457,251 -0.24(-0.39%)
Oct 14, 2016 61.26 61.55 60.69 60.74 750,864 -0.55(-0.89%)
Oct 13, 2016 61.17 61.61 60.87 61.28 578,646 -0.78(-1.26%)
Oct 12, 2016 61.96 62.26 61.84 62.06 711,643 -0.41(-0.65%)
Oct 11, 2016 62.69 62.75 62.02 62.47 770,342 -0.90(-1.41%)
Oct 10, 2016 63.67 64.08 63.31 63.36 422,198 -0.33(-0.52%)
Oct 07, 2016 63.35 63.82 62.87 63.70 515,864 +0.36(+0.57%)
Oct 06, 2016 63.64 63.66 63.08 63.33 460,514 -1.11(-1.72%)
Oct 05, 2016 63.76 64.59 63.72 64.44 406,514 +0.68(+1.07%)
Oct 04, 2016 64.31 64.46 63.36 63.76 504,987 -0.72(-1.12%)
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.