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 (%)
Feb 26, 2021 81.61 83.09 80.59 82.55 804,495 +0.70(+0.85%)
Feb 25, 2021 83.19 83.40 81.47 81.85 542,984 -1.25(-1.50%)
Feb 24, 2021 82.47 83.58 82.00 83.10 573,964 +0.26(+0.31%)
Feb 23, 2021 83.53 83.73 81.55 82.84 765,174 -2.52(-2.95%)
Feb 22, 2021 84.51 86.15 84.49 85.37 760,867 -0.40(-0.47%)
Feb 19, 2021 83.33 86.15 83.27 85.77 759,794 +3.15(+3.81%)
Feb 18, 2021 83.82 84.10 82.35 82.62 778,870 -1.46(-1.73%)
Feb 17, 2021 83.79 84.91 83.19 84.08 479,862 -2.00(-2.32%)
Feb 16, 2021 86.84 87.32 85.83 86.08 481,069 -0.39(-0.45%)
Feb 12, 2021 85.50 86.47 85.06 86.47 216,850 -0.16(-0.18%)
Feb 11, 2021 86.00 86.81 85.38 86.62 268,302 +1.13(+1.32%)
Feb 10, 2021 85.87 86.03 84.70 85.49 401,414 +0.15(+0.17%)
Feb 09, 2021 86.36 86.61 85.05 85.35 560,755 -1.77(-2.03%)
Feb 08, 2021 87.12 87.67 86.47 87.12 479,165 +0.45(+0.52%)
Feb 05, 2021 85.09 86.72 85.09 86.67 661,890 +0.73(+0.85%)
Feb 04, 2021 86.70 87.07 85.57 85.93 391,592 -0.79(-0.91%)
Feb 03, 2021 85.33 86.76 85.16 86.72 577,553 +2.36(+2.79%)
Feb 02, 2021 84.71 85.48 84.04 84.37 494,484 +1.21(+1.46%)
Feb 01, 2021 81.77 83.20 81.45 83.16 411,951 +1.79(+2.20%)
Jan 29, 2021 83.77 83.80 80.88 81.37 470,442 -2.00(-2.40%)
Jan 28, 2021 82.48 84.27 82.27 83.37 598,428 +1.99(+2.45%)
Jan 27, 2021 82.28 83.50 80.83 81.38 620,670 -2.38(-2.84%)
Jan 26, 2021 84.56 85.52 82.83 83.75 1,132,375 +2.49(+3.06%)
Jan 25, 2021 80.71 81.89 78.97 81.27 936,981 +0.09(+0.11%)
Jan 22, 2021 82.41 82.53 80.75 81.17 425,524 -1.37(-1.66%)
Jan 21, 2021 81.68 82.87 81.36 82.54 603,363 +1.54(+1.90%)
Jan 20, 2021 82.01 82.23 80.78 81.00 793,904 -0.53(-0.65%)
Jan 19, 2021 81.24 81.81 80.34 81.53 623,534 +1.79(+2.24%)
Jan 15, 2021 81.72 81.96 79.67 79.74 659,709 -3.51(-4.22%)
Jan 14, 2021 84.71 84.80 82.98 83.26 322,426 -1.17(-1.39%)
Jan 13, 2021 84.98 85.42 84.08 84.43 298,129 -1.52(-1.77%)
Jan 12, 2021 84.82 86.03 84.36 85.95 489,012 +1.45(+1.71%)
Jan 11, 2021 83.87 84.80 83.24 84.50 491,883 -1.27(-1.49%)
Jan 08, 2021 87.48 87.57 85.13 85.78 377,117 -1.43(-1.64%)
Jan 07, 2021 86.78 87.73 86.54 87.21 333,656 +0.47(+0.54%)
Jan 06, 2021 85.74 87.99 85.49 86.74 464,670 +1.57(+1.84%)
Jan 05, 2021 83.38 85.25 83.38 85.17 286,107 +1.60(+1.91%)
Jan 04, 2021 85.75 85.75 82.96 83.58 419,325 -0.90(-1.06%)
Dec 31, 2020 84.48 84.48 84.48 231,208 -1.27(-1.49%)
Dec 30, 2020 84.85 86.17 84.85 85.75 231,208 +1.12(+1.32%)
Dec 29, 2020 85.71 85.94 84.43 84.63 296,007 +0.11(+0.13%)
Dec 28, 2020 84.97 85.54 84.37 84.52 573,628 -0.38(-0.44%)
Dec 24, 2020 86.21 86.21 84.39 84.90 162,883 -0.56(-0.65%)
Dec 23, 2020 85.47 86.30 85.26 85.46 271,279 +1.01(+1.19%)
Dec 22, 2020 83.80 84.82 83.24 84.45 400,298 +0.51(+0.61%)
Dec 21, 2020 82.46 84.36 81.68 83.93 353,476 -0.33(-0.39%)
Dec 18, 2020 85.13 85.28 83.73 84.27 641,502 -0.95(-1.12%)
Dec 17, 2020 85.42 85.95 84.93 85.22 378,581 +0.25(+0.29%)
Dec 16, 2020 85.63 85.83 84.14 84.97 262,584 -0.23(-0.27%)
Dec 15, 2020 84.10 85.26 83.71 85.20 249,062 +2.16(+2.60%)
Dec 14, 2020 84.72 85.21 82.97 83.05 290,330 -0.44(-0.53%)
Dec 11, 2020 83.28 83.93 82.77 83.49 347,571 -0.95(-1.13%)
Dec 10, 2020 85.32 85.51 84.11 84.44 343,247 -1.98(-2.29%)
Dec 09, 2020 86.30 87.53 85.54 86.42 340,935 +1.32(+1.55%)
Dec 08, 2020 84.97 85.41 84.48 85.10 215,355 -0.02(-0.02%)
Dec 07, 2020 85.08 85.55 84.25 85.12 300,581 +0.32(+0.38%)
Dec 04, 2020 83.89 85.53 83.71 84.80 419,746 +1.81(+2.18%)
Dec 03, 2020 82.55 83.66 82.34 82.99 240,879 +0.57(+0.69%)
Dec 02, 2020 82.05 82.87 81.70 82.42 420,214 -0.67(-0.81%)
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.