Skip to main content

Autoliv Inc (NY: ALV )

96.44 +0.69 (+0.72%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 76.32 77.07 76.32 76.39 183,762 -0.24(-0.31%)
Dec 30, 2019 77.39 77.39 76.52 76.62 224,464 -0.95(-1.22%)
Dec 27, 2019 77.82 78.03 77.43 77.57 298,352 +0.25(+0.33%)
Dec 26, 2019 77.68 77.82 76.94 77.32 92,179 +0.14(+0.19%)
Dec 24, 2019 77.66 77.68 77.02 77.18 77,019 -0.30(-0.39%)
Dec 23, 2019 77.27 77.64 77.05 77.47 271,116 -0.33(-0.42%)
Dec 20, 2019 78.04 78.19 77.63 77.80 491,396 -0.44(-0.57%)
Dec 19, 2019 77.90 78.69 77.60 78.24 365,181 -0.30(-0.38%)
Dec 18, 2019 77.84 78.74 77.69 78.54 401,977 +0.71(+0.92%)
Dec 17, 2019 77.49 77.91 77.24 77.83 363,544 +0.43(+0.56%)
Dec 16, 2019 77.37 77.93 77.30 77.39 633,644 +0.81(+1.06%)
Dec 13, 2019 77.57 78.03 76.34 76.58 279,456 -1.05(-1.35%)
Dec 12, 2019 75.99 77.68 75.67 77.63 359,907 +2.32(+3.08%)
Dec 11, 2019 75.29 75.71 74.97 75.31 266,816 +0.77(+1.03%)
Dec 10, 2019 73.99 74.59 73.63 74.54 280,580 +0.45(+0.61%)
Dec 09, 2019 74.60 74.68 74.03 74.09 272,093 -1.03(-1.37%)
Dec 06, 2019 75.68 76.11 74.90 75.12 340,784 +0.83(+1.12%)
Dec 05, 2019 73.85 74.29 73.52 74.29 778,268 +0.86(+1.17%)
Dec 04, 2019 73.74 74.36 73.39 73.43 357,413 +0.25(+0.35%)
Dec 03, 2019 73.97 73.97 72.69 73.18 398,523 -1.17(-1.57%)
Dec 02, 2019 74.63 75.23 74.14 74.34 292,663 +0.39(+0.53%)
Nov 29, 2019 74.53 74.56 73.71 73.95 241,223 -1.08(-1.44%)
Nov 27, 2019 74.90 75.44 74.61 75.03 279,235 +0.04(+0.06%)
Nov 26, 2019 74.73 75.53 74.45 74.99 383,420 +0.08(+0.11%)
Nov 25, 2019 74.43 74.99 74.12 74.90 413,908 +0.75(+1.01%)
Nov 22, 2019 73.28 74.22 73.00 74.15 399,018 +2.28(+3.17%)
Nov 21, 2019 72.50 72.56 71.38 71.87 578,693 +0.81(+1.13%)
Nov 20, 2019 72.17 72.39 71.07 71.07 478,247 -1.47(-2.02%)
Nov 19, 2019 73.74 74.21 72.42 72.53 624,670 -1.31(-1.78%)
Nov 18, 2019 73.85 74.03 73.25 73.85 443,097 -1.01(-1.34%)
Nov 15, 2019 75.03 75.38 74.60 74.85 277,794 +0.48(+0.65%)
Nov 14, 2019 74.01 74.69 73.84 74.37 253,340 +0.09(+0.12%)
Nov 13, 2019 74.85 75.30 74.18 74.28 424,852 -1.22(-1.62%)
Nov 12, 2019 76.15 76.34 75.25 75.50 372,976 -0.78(-1.02%)
Nov 11, 2019 77.05 77.16 75.98 76.28 409,208 -1.24(-1.60%)
Nov 08, 2019 76.97 77.56 76.25 77.52 207,761 +0.32(+0.42%)
Nov 07, 2019 76.72 77.48 76.72 77.20 338,569 +1.40(+1.85%)
Nov 06, 2019 76.25 76.42 75.53 75.79 425,653 -0.14(-0.19%)
Nov 05, 2019 74.98 76.15 74.91 75.94 618,554 +1.63(+2.20%)
Nov 04, 2019 72.79 74.37 72.76 74.30 363,567 +2.97(+4.17%)
Nov 01, 2019 70.68 71.42 70.16 71.33 403,052 +1.42(+2.03%)
Oct 31, 2019 69.79 70.36 69.18 69.91 486,208 -0.22(-0.32%)
Oct 30, 2019 70.22 70.44 69.44 70.14 675,646 -1.45(-2.03%)
Oct 29, 2019 71.64 71.82 70.95 71.59 673,141 -1.59(-2.17%)
Oct 28, 2019 72.73 74.09 72.73 73.18 767,249 -0.53(-0.72%)
Oct 25, 2019 73.97 74.88 73.05 73.71 892,170 -0.26(-0.35%)
Oct 24, 2019 75.15 75.40 73.75 73.97 668,001 -0.71(-0.95%)
Oct 23, 2019 73.93 74.71 73.11 74.68 1,004,307 +1.36(+1.85%)
Oct 22, 2019 72.75 73.76 72.39 73.32 708,081 +0.18(+0.25%)
Oct 21, 2019 73.58 73.86 72.55 73.15 576,225 +0.98(+1.36%)
Oct 18, 2019 71.51 73.07 71.33 72.17 820,912 +0.55(+0.77%)
Oct 17, 2019 72.47 72.57 71.17 71.62 761,806 -0.78(-1.08%)
Oct 16, 2019 71.92 72.64 71.79 72.40 475,518 +0.63(+0.88%)
Oct 15, 2019 70.68 71.85 70.30 71.77 1,054,524 +0.96(+1.36%)
Oct 14, 2019 70.68 71.05 70.06 70.81 310,824 -0.34(-0.48%)
Oct 11, 2019 70.05 71.72 70.05 71.15 516,841 +2.59(+3.77%)
Oct 10, 2019 68.52 69.12 68.21 68.56 353,103 +0.75(+1.11%)
Oct 09, 2019 67.48 68.14 66.84 67.81 429,021 +0.90(+1.34%)
Oct 08, 2019 67.59 67.78 66.78 66.91 584,055 -1.80(-2.61%)
Oct 07, 2019 68.11 69.05 67.80 68.71 702,669 -0.27(-0.39%)
Oct 04, 2019 68.01 69.19 68.01 68.98 966,100 +1.20(+1.78%)
Oct 03, 2019 67.01 67.94 66.61 67.77 517,989 +0.43(+0.64%)
Oct 02, 2019 66.88 67.76 66.49 67.34 695,260 -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.