Skip to main content

Autoliv Inc (NY: ALV )

121.08 -1.02 (-0.84%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.19 61.56 59.92 61.13 391,752 +0.17(+0.27%)
Dec 28, 2018 61.81 62.39 60.64 60.97 440,348 -0.49(-0.79%)
Dec 27, 2018 60.49 61.48 59.36 61.45 594,756 -0.74(-1.19%)
Dec 26, 2018 60.97 62.25 59.62 62.19 565,676 +1.45(+2.39%)
Dec 24, 2018 60.80 61.84 60.18 60.74 253,317 -0.64(-1.04%)
Dec 21, 2018 63.32 63.70 61.37 61.38 897,469 -1.44(-2.29%)
Dec 20, 2018 63.12 63.64 61.96 62.81 564,000 +0.79(+1.28%)
Dec 19, 2018 63.80 64.72 61.79 62.02 634,693 -0.97(-1.55%)
Dec 18, 2018 63.94 65.13 62.64 62.99 789,246 +0.54(+0.86%)
Dec 17, 2018 63.77 64.65 62.12 62.45 724,243 -1.79(-2.79%)
Dec 14, 2018 64.48 66.22 64.06 64.25 780,747 -1.97(-2.97%)
Dec 13, 2018 68.11 68.15 66.16 66.21 523,699 -1.67(-2.46%)
Dec 12, 2018 67.91 68.66 67.37 67.89 550,684 +1.33(+2.00%)
Dec 11, 2018 68.43 69.16 66.46 66.55 804,798 +0.81(+1.23%)
Dec 10, 2018 66.75 66.88 64.39 65.74 1,076,985 -2.12(-3.13%)
Dec 07, 2018 70.59 71.45 67.69 67.87 928,832 -4.27(-5.92%)
Dec 06, 2018 71.39 72.17 70.22 72.14 929,184 -2.91(-3.87%)
Dec 04, 2018 77.80 78.20 74.63 75.05 608,307 -3.20(-4.09%)
Dec 03, 2018 77.30 78.58 77.16 78.25 632,055 +3.47(+4.64%)
Nov 30, 2018 73.72 75.02 73.49 74.78 1,291,175 -0.37(-0.49%)
Nov 29, 2018 75.30 75.72 74.72 75.15 407,915 -0.99(-1.30%)
Nov 28, 2018 75.11 76.17 73.88 76.14 617,939 +1.00(+1.33%)
Nov 27, 2018 77.82 77.90 74.73 75.14 738,705 -3.91(-4.94%)
Nov 26, 2018 76.90 79.21 76.62 79.05 1,489,299 +2.65(+3.46%)
Nov 23, 2018 75.35 76.72 75.35 76.40 403,011 +0.93(+1.23%)
Nov 21, 2018 75.47 75.47 75.47 0 +2.25(+3.08%)
Nov 20, 2018 72.85 73.79 72.38 73.21 610,729 -0.39(-0.53%)
Nov 19, 2018 73.53 74.40 73.25 73.61 612,158 +0.33(+0.45%)
Nov 16, 2018 72.51 73.77 72.27 73.28 406,081 +0.49(+0.68%)
Nov 15, 2018 72.59 73.21 70.72 72.78 598,049 -0.95(-1.29%)
Nov 14, 2018 73.29 74.43 73.02 73.73 776,364 +0.94(+1.29%)
Nov 13, 2018 70.87 73.72 70.76 72.79 1,405,734 +2.86(+4.09%)
Nov 12, 2018 70.76 71.34 69.84 69.93 1,149,573 -0.71(-1.00%)
Nov 09, 2018 72.90 72.91 70.36 70.64 973,022 -3.91(-5.24%)
Nov 08, 2018 74.14 75.26 74.13 74.55 612,629 -0.38(-0.51%)
Nov 07, 2018 74.47 74.98 73.67 74.93 649,605 +0.73(+0.98%)
Nov 06, 2018 73.22 74.76 73.08 74.20 781,788 +1.16(+1.59%)
Nov 05, 2018 74.24 74.54 72.91 73.04 583,478 -1.94(-2.58%)
Nov 02, 2018 75.38 76.09 73.41 74.98 577,124 +1.15(+1.56%)
Nov 01, 2018 71.83 74.11 71.28 73.83 800,154 +1.81(+2.52%)
Oct 31, 2018 72.34 72.56 71.32 72.02 1,026,545 +0.43(+0.60%)
Oct 30, 2018 73.24 73.24 70.80 71.58 1,249,457 -1.75(-2.38%)
Oct 29, 2018 73.66 76.19 72.57 73.33 2,313,508 +2.67(+3.78%)
Oct 26, 2018 65.66 70.81 65.66 70.66 2,185,944 +1.51(+2.19%)
Oct 25, 2018 67.18 69.43 66.86 69.15 1,741,903 +1.81(+2.70%)
Oct 24, 2018 69.36 69.52 67.15 67.33 1,812,774 -3.72(-5.23%)
Oct 23, 2018 68.01 71.68 67.88 71.05 1,252,403 +1.34(+1.92%)
Oct 22, 2018 69.04 70.06 68.93 69.71 1,490,586 +0.60(+0.86%)
Oct 19, 2018 66.30 69.17 66.20 69.11 2,054,479 +0.16(+0.23%)
Oct 18, 2018 69.01 69.96 68.65 68.96 1,025,723 -1.78(-2.52%)
Oct 17, 2018 71.02 71.06 69.59 70.74 642,185 -0.68(-0.96%)
Oct 16, 2018 71.07 71.45 70.73 71.42 768,202 +1.85(+2.66%)
Oct 15, 2018 68.77 70.17 68.77 69.57 795,711 +0.35(+0.51%)
Oct 12, 2018 70.81 70.93 67.50 69.22 935,179 -0.35(-0.50%)
Oct 11, 2018 70.54 71.19 69.06 69.56 1,152,529 +0.50(+0.73%)
Oct 10, 2018 70.55 70.55 69.02 69.06 1,417,177 -2.06(-2.89%)
Oct 09, 2018 71.88 72.22 70.92 71.12 665,722 -0.91(-1.26%)
Oct 08, 2018 69.91 72.18 69.90 72.02 970,156 +1.22(+1.72%)
Oct 05, 2018 70.22 71.01 69.86 70.81 1,328,068 -1.49(-2.07%)
Oct 04, 2018 73.55 73.55 71.74 72.30 1,007,984 -2.35(-3.15%)
Oct 03, 2018 74.62 75.58 74.56 74.65 429,471 +0.14(+0.19%)
Oct 02, 2018 73.48 75.34 73.34 74.51 1,080,618 -0.19(-0.25%)
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.