Skip to main content

Autoliv Inc (NY: ALV )

96.43 -0.61 (-0.63%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 76.34 77.09 76.34 76.41 183,715 -0.24(-0.31%)
Dec 30, 2019 77.41 77.41 76.53 76.64 224,407 -0.95(-1.22%)
Dec 27, 2019 77.84 78.05 77.45 77.59 298,276 +0.25(+0.33%)
Dec 26, 2019 77.70 77.84 76.96 77.34 92,156 +0.14(+0.19%)
Dec 24, 2019 77.68 77.70 77.04 77.20 76,999 -0.30(-0.39%)
Dec 23, 2019 77.29 77.66 77.07 77.49 271,047 -0.33(-0.42%)
Dec 20, 2019 78.06 78.21 77.65 77.82 491,271 -0.44(-0.57%)
Dec 19, 2019 77.92 78.71 77.62 78.26 365,088 -0.30(-0.38%)
Dec 18, 2019 77.86 78.76 77.71 78.56 401,875 +0.72(+0.92%)
Dec 17, 2019 77.51 77.93 77.26 77.85 363,451 +0.43(+0.56%)
Dec 16, 2019 77.39 77.95 77.32 77.41 633,483 +0.81(+1.06%)
Dec 13, 2019 77.59 78.05 76.36 76.60 279,385 -1.05(-1.35%)
Dec 12, 2019 76.01 77.70 75.69 77.65 359,815 +2.32(+3.08%)
Dec 11, 2019 75.31 75.73 74.99 75.33 266,748 +0.77(+1.03%)
Dec 10, 2019 74.01 74.61 73.65 74.56 280,508 +0.45(+0.61%)
Dec 09, 2019 74.62 74.70 74.05 74.11 272,024 -1.03(-1.37%)
Dec 06, 2019 75.70 76.13 74.92 75.14 340,697 +0.83(+1.12%)
Dec 05, 2019 73.86 74.31 73.54 74.31 778,069 +0.86(+1.17%)
Dec 04, 2019 73.76 74.38 73.41 73.45 357,322 +0.25(+0.35%)
Dec 03, 2019 73.99 73.99 72.71 73.19 398,421 -1.17(-1.57%)
Dec 02, 2019 74.65 75.25 74.15 74.36 292,588 +0.39(+0.53%)
Nov 29, 2019 74.55 74.58 73.73 73.97 241,161 -1.08(-1.44%)
Nov 27, 2019 74.91 75.46 74.63 75.05 279,164 +0.04(+0.06%)
Nov 26, 2019 74.75 75.55 74.47 75.01 383,322 +0.08(+0.11%)
Nov 25, 2019 74.45 75.00 74.14 74.92 413,802 +0.75(+1.01%)
Nov 22, 2019 73.30 74.24 73.02 74.17 398,916 +2.28(+3.17%)
Nov 21, 2019 72.52 72.58 71.40 71.89 578,546 +0.81(+1.13%)
Nov 20, 2019 72.19 72.41 71.09 71.09 478,125 -1.47(-2.02%)
Nov 19, 2019 73.76 74.23 72.43 72.55 624,511 -1.31(-1.78%)
Nov 18, 2019 73.86 74.05 73.27 73.86 442,984 -1.01(-1.34%)
Nov 15, 2019 75.05 75.40 74.62 74.87 277,723 +0.49(+0.65%)
Nov 14, 2019 74.03 74.71 73.86 74.39 253,275 +0.09(+0.12%)
Nov 13, 2019 74.87 75.32 74.20 74.30 424,744 -1.22(-1.62%)
Nov 12, 2019 76.17 76.36 75.27 75.52 372,881 -0.78(-1.02%)
Nov 11, 2019 77.07 77.18 76.00 76.30 409,103 -1.24(-1.60%)
Nov 08, 2019 76.99 77.58 76.27 77.54 207,708 +0.32(+0.42%)
Nov 07, 2019 76.74 77.50 76.74 77.22 338,483 +1.40(+1.85%)
Nov 06, 2019 76.27 76.44 75.55 75.81 425,544 -0.14(-0.19%)
Nov 05, 2019 75.00 76.17 74.93 75.96 618,397 +1.64(+2.20%)
Nov 04, 2019 72.80 74.39 72.78 74.32 363,474 +2.97(+4.17%)
Nov 01, 2019 70.69 71.44 70.18 71.35 402,949 +1.42(+2.03%)
Oct 31, 2019 69.80 70.38 69.19 69.93 486,084 -0.22(-0.32%)
Oct 30, 2019 70.23 70.46 69.45 70.15 675,474 -1.46(-2.03%)
Oct 29, 2019 71.65 71.83 70.97 71.61 672,970 -1.59(-2.17%)
Oct 28, 2019 72.75 74.11 72.75 73.20 767,054 -0.53(-0.72%)
Oct 25, 2019 73.99 74.90 73.06 73.73 891,942 -0.26(-0.35%)
Oct 24, 2019 75.17 75.42 73.77 73.99 667,830 -0.71(-0.95%)
Oct 23, 2019 73.95 74.73 73.13 74.70 1,004,051 +1.36(+1.85%)
Oct 22, 2019 72.77 73.78 72.41 73.34 707,900 +0.18(+0.25%)
Oct 21, 2019 73.59 73.88 72.57 73.16 576,078 +0.98(+1.36%)
Oct 18, 2019 71.53 73.09 71.35 72.18 820,703 +0.55(+0.76%)
Oct 17, 2019 72.49 72.59 71.19 71.64 761,612 -0.78(-1.08%)
Oct 16, 2019 71.94 72.66 71.81 72.42 475,396 +0.63(+0.88%)
Oct 15, 2019 70.69 71.87 70.32 71.79 1,054,255 +0.96(+1.36%)
Oct 14, 2019 70.69 71.07 70.08 70.83 310,745 -0.34(-0.48%)
Oct 11, 2019 70.06 71.74 70.06 71.17 516,710 +2.59(+3.77%)
Oct 10, 2019 68.54 69.14 68.22 68.58 353,013 +0.75(+1.11%)
Oct 09, 2019 67.50 68.16 66.86 67.83 428,911 +0.90(+1.34%)
Oct 08, 2019 67.60 67.80 66.79 66.93 583,907 -1.80(-2.61%)
Oct 07, 2019 68.12 69.07 67.82 68.73 702,489 -0.27(-0.39%)
Oct 04, 2019 68.03 69.21 68.03 69.00 965,854 +1.20(+1.78%)
Oct 03, 2019 67.03 67.96 66.62 67.79 517,857 +0.43(+0.64%)
Oct 02, 2019 66.89 67.77 66.51 67.36 695,083 -0.97(-1.42%)
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.