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 (%)
Nov 30, 2006 29.98 30.18 29.86 30.07 1,034,388 -0.03(-0.10%)
Nov 29, 2006 30.18 30.32 29.92 30.10 803,419 +0.15(+0.50%)
Nov 28, 2006 29.64 30.03 29.64 29.95 1,110,988 +0.33(+1.11%)
Nov 27, 2006 30.20 30.31 29.55 29.62 2,291,949 -0.61(-2.00%)
Nov 24, 2006 30.23 30.54 30.20 30.23 675,753 +0.46(+1.55%)
Nov 22, 2006 29.76 29.91 29.60 29.77 1,957,093 -0.02(-0.07%)
Nov 21, 2006 29.54 29.91 29.52 29.79 1,724,760 +0.29(+0.99%)
Nov 20, 2006 29.85 30.08 29.38 29.50 1,179,791 -0.43(-1.44%)
Nov 17, 2006 30.09 30.11 29.84 29.93 1,447,793 -0.34(-1.14%)
Nov 16, 2006 30.13 30.43 30.12 30.27 1,952,025 +0.33(+1.10%)
Nov 15, 2006 29.75 30.09 29.73 29.94 1,154,063 +0.34(+1.14%)
Nov 14, 2006 29.35 29.65 28.52 29.60 569,137 +0.51(+1.75%)
Nov 13, 2006 28.98 29.20 28.98 29.10 962,271 +0.14(+0.50%)
Nov 10, 2006 28.71 29.00 28.58 28.95 593,111 +0.41(+1.44%)
Nov 09, 2006 29.09 29.15 28.52 28.54 1,116,250 -0.32(-1.12%)
Nov 08, 2006 28.77 29.02 28.64 28.86 1,258,730 -0.03(-0.11%)
Nov 07, 2006 29.21 29.29 28.86 28.90 895,807 +0.06(+0.21%)
Nov 06, 2006 28.64 28.87 28.62 28.83 586,874 +0.36(+1.28%)
Nov 03, 2006 28.83 28.92 28.44 28.47 1,055,438 -0.18(-0.64%)
Nov 02, 2006 28.68 28.75 28.44 28.65 883,333 -0.03(-0.09%)
Nov 01, 2006 29.45 29.53 28.64 28.68 1,018,016 -0.50(-1.71%)
Oct 31, 2006 28.89 29.19 28.86 29.18 994,626 +0.67(+2.36%)
Oct 30, 2006 28.62 28.71 28.43 28.51 725,066 +0.03(+0.09%)
Oct 27, 2006 28.83 28.92 28.45 28.48 808,487 -0.25(-0.88%)
Oct 26, 2006 29.26 29.48 28.67 28.73 1,315,254 -0.52(-1.79%)
Oct 25, 2006 29.20 29.32 29.06 29.25 586,484 -0.05(-0.18%)
Oct 24, 2006 29.17 29.34 29.02 29.31 751,963 -0.21(-0.71%)
Oct 23, 2006 29.34 29.61 29.26 29.52 753,522 +0.27(+0.93%)
Oct 20, 2006 29.58 29.62 28.97 29.24 1,008,075 -0.27(-0.92%)
Oct 19, 2006 29.31 29.56 29.27 29.52 528,206 +0.19(+0.65%)
Oct 18, 2006 28.95 29.36 28.92 29.33 959,542 +0.38(+1.31%)
Oct 17, 2006 28.94 29.06 28.73 28.95 1,177,257 -0.30(-1.02%)
Oct 16, 2006 28.98 29.30 28.94 29.24 1,049,396 +0.37(+1.28%)
Oct 13, 2006 28.56 29.10 28.55 28.87 1,000,474 +0.10(+0.36%)
Oct 12, 2006 28.58 28.89 28.51 28.77 865,206 +0.02(+0.07%)
Oct 11, 2006 28.57 28.99 28.54 28.75 943,950 +0.18(+0.65%)
Oct 10, 2006 28.13 28.61 27.85 28.57 1,677,787 -0.35(-1.21%)
Oct 09, 2006 28.61 29.03 28.44 28.92 899,900 +0.01(+0.04%)
Oct 06, 2006 28.74 29.10 28.54 28.91 1,174,334 -0.08(-0.28%)
Oct 05, 2006 28.72 29.04 28.65 28.99 574,010 +0.17(+0.61%)
Oct 04, 2006 28.15 28.87 28.09 28.81 1,923,958 +0.63(+2.22%)
Oct 03, 2006 28.19 28.73 28.09 28.19 696,804 -0.41(-1.42%)
Oct 02, 2006 28.09 28.83 28.09 28.59 742,802 +0.32(+1.13%)
Sep 29, 2006 28.27 28.53 28.23 28.27 646,907 -0.11(-0.40%)
Sep 28, 2006 28.20 28.47 28.09 28.39 652,949 +0.19(+0.67%)
Sep 27, 2006 27.83 28.32 27.83 28.20 1,202,011 +0.31(+1.10%)
Sep 26, 2006 27.32 27.96 27.27 27.89 1,340,007 +0.24(+0.87%)
Sep 25, 2006 27.24 27.75 27.20 27.65 1,002,813 +0.32(+1.16%)
Sep 22, 2006 27.64 27.65 27.23 27.33 1,247,815 -0.26(-0.93%)
Sep 21, 2006 27.76 27.77 27.32 27.59 1,578,382 -0.21(-0.74%)
Sep 20, 2006 27.71 27.93 27.66 27.79 708,693 +0.20(+0.71%)
Sep 19, 2006 27.90 27.96 27.35 27.60 1,180,181 -0.08(-0.28%)
Sep 18, 2006 27.91 28.06 27.42 27.67 1,588,908 -0.47(-1.68%)
Sep 15, 2006 28.50 28.83 27.90 28.15 2,529,544 -1.43(-4.84%)
Sep 14, 2006 28.94 29.62 28.92 29.58 956,229 +0.39(+1.35%)
Sep 13, 2006 28.72 29.31 28.71 29.18 637,746 +0.20(+0.69%)
Sep 12, 2006 28.24 29.18 28.24 28.98 758,200 +0.60(+2.12%)
Sep 11, 2006 28.36 28.51 28.18 28.38 686,083 -0.18(-0.65%)
Sep 08, 2006 28.57 28.63 28.40 28.57 804,004 +0.20(+0.71%)
Sep 07, 2006 27.99 28.59 27.99 28.37 2,444,563 -0.68(-2.33%)
Sep 06, 2006 29.22 29.37 28.97 29.04 557,248 -0.38(-1.29%)
Sep 05, 2006 29.17 29.62 29.09 29.42 613,577 +0.12(+0.40%)
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.