Skip to main content

Autoliv Inc (NY: ALV )

125.51 -0.07 (-0.06%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.79 10.87 10.68 10.76 167,312 -0.26(-2.36%)
Sep 27, 2002 11.09 11.18 10.95 11.02 472,352 -0.01(-0.05%)
Sep 26, 2002 10.77 11.11 10.73 11.03 226,282 +0.41(+3.90%)
Sep 25, 2002 10.66 10.66 10.36 10.61 965,472 -0.18(-1.70%)
Sep 24, 2002 10.31 10.82 10.23 10.80 203,948 +0.07(+0.62%)
Sep 23, 2002 10.74 10.80 10.56 10.73 148,112 -0.55(-4.89%)
Sep 20, 2002 11.35 11.36 11.15 11.28 191,801 -0.07(-0.58%)
Sep 19, 2002 11.37 11.49 11.29 11.35 187,883 +0.01(+0.04%)
Sep 18, 2002 11.25 11.43 11.24 11.34 231,572 -0.19(-1.68%)
Sep 17, 2002 11.63 11.66 11.48 11.54 140,863 -0.10(-0.83%)
Sep 16, 2002 11.50 11.68 11.50 11.63 193,564 +0.10(+0.89%)
Sep 13, 2002 11.54 11.54 11.40 11.53 163,589 -0.07(-0.62%)
Sep 12, 2002 11.63 11.74 11.50 11.60 121,075 -0.05(-0.44%)
Sep 11, 2002 11.79 11.79 11.62 11.65 47,999 +0.03(+0.26%)
Sep 10, 2002 11.48 11.62 11.38 11.62 228,437 +0.11(+0.97%)
Sep 09, 2002 11.38 11.60 11.31 11.51 2,782,002 -0.05(-0.40%)
Sep 06, 2002 11.48 11.61 11.41 11.56 183,573 +0.19(+1.66%)
Sep 05, 2002 11.00 11.38 10.98 11.37 667,092 +0.20(+1.83%)
Sep 04, 2002 10.72 11.20 10.72 11.16 392,223 +0.04(+0.32%)
Sep 03, 2002 10.97 11.15 10.95 11.13 257,629 -0.05(-0.46%)
Aug 30, 2002 11.05 11.41 11.05 11.18 436,304 -0.21(-1.88%)
Aug 29, 2002 11.22 11.59 11.22 11.39 238,037 -0.06(-0.49%)
Aug 28, 2002 11.33 11.51 11.25 11.45 528,972 -0.11(-0.97%)
Aug 27, 2002 11.50 11.66 11.42 11.56 355,978 +0.06(+0.49%)
Aug 26, 2002 11.38 11.53 11.21 11.50 97,957 -0.01(-0.05%)
Aug 23, 2002 11.39 11.74 11.38 11.51 121,075 -0.10(-0.88%)
Aug 22, 2002 11.59 11.84 11.54 11.61 113,631 -0.22(-1.90%)
Aug 21, 2002 11.76 11.89 11.71 11.84 66,807 +0.13(+1.09%)
Aug 20, 2002 11.57 11.78 11.49 11.71 196,503 +0.13(+1.15%)
Aug 16, 2002 11.64 11.70 11.54 11.58 383,015 -0.11(-0.96%)
Aug 15, 2002 11.59 11.84 11.57 11.69 807,760 -0.07(-0.56%)
Aug 14, 2002 11.47 11.77 11.40 11.76 163,589 +0.26(+2.27%)
Aug 13, 2002 11.48 11.71 11.47 11.49 213,352 -0.03(-0.22%)
Aug 12, 2002 11.28 11.64 11.28 11.52 243,915 +0.35(+3.11%)
Aug 07, 2002 11.13 11.18 10.83 11.17 178,675 +0.24(+2.24%)
Aug 06, 2002 10.74 10.95 10.74 10.93 298,183 +0.23(+2.20%)
Aug 05, 2002 10.88 10.93 10.65 10.69 428,467 -0.15(-1.41%)
Aug 02, 2002 11.23 11.23 10.72 10.85 254,102 -0.51(-4.49%)
Aug 01, 2002 11.38 11.48 11.33 11.36 215,899 +0.15(+1.37%)
Jul 31, 2002 11.28 11.36 11.11 11.20 167,116 -0.11(-0.99%)
Jul 30, 2002 11.01 11.49 11.00 11.32 484,303 +0.38(+3.45%)
Jul 29, 2002 10.64 10.94 10.64 10.94 491,944 +0.42(+4.03%)
Jul 26, 2002 10.72 10.72 10.26 10.51 1,003,284 -0.62(-5.55%)
Jul 25, 2002 10.77 11.20 10.69 11.13 1,253,860 +0.39(+3.61%)
Jul 24, 2002 10.18 10.74 10.11 10.74 278,983 +0.34(+3.24%)
Jul 23, 2002 10.72 10.80 10.37 10.41 472,940 -0.52(-4.72%)
Jul 22, 2002 10.92 11.07 10.67 10.92 253,514 -0.20(-1.83%)
Jul 19, 2002 11.11 11.38 11.08 11.13 296,420 +0.59(+5.57%)
Jul 17, 2002 10.64 10.67 10.52 10.54 374,590 -0.52(-4.66%)
Jul 12, 2002 11.13 11.18 10.98 11.06 212,960 +0.11(+0.98%)
Jul 11, 2002 11.05 11.06 10.72 10.95 463,340 -0.67(-5.80%)
Jul 10, 2002 11.82 11.89 11.61 11.62 187,883 -0.25(-2.06%)
Jul 09, 2002 11.99 12.09 11.79 11.87 342,460 -0.20(-1.69%)
Jul 08, 2002 12.02 12.22 11.99 12.07 140,863 +0.04(+0.30%)
Jul 05, 2002 11.79 12.04 11.74 12.04 219,229 -0.01(-0.08%)
Jul 04, 2002 11.97 12.10 11.96 12.05 143,018 +0.00(+0.00%)
Jul 03, 2002 11.97 12.10 11.96 12.05 143,018 -0.16(-1.30%)
Jul 02, 2002 12.44 12.44 12.10 12.20 227,066 -0.30(-2.41%)
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.