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 (%)
Jun 30, 2003 13.88 13.97 13.85 13.89 534,054 +0.13(+0.97%)
Jun 27, 2003 14.01 14.01 13.71 13.76 310,686 -0.01(-0.07%)
Jun 26, 2003 13.67 13.86 13.63 13.77 336,609 +0.37(+2.76%)
Jun 25, 2003 13.62 13.68 13.38 13.40 189,062 +0.07(+0.50%)
Jun 24, 2003 13.52 13.60 13.26 13.33 194,910 -0.13(-0.95%)
Jun 23, 2003 13.47 13.53 13.39 13.46 307,373 -0.22(-1.58%)
Jun 20, 2003 13.72 13.79 13.60 13.68 363,312 -0.04(-0.30%)
Jun 19, 2003 13.84 13.85 13.69 13.72 226,875 -0.14(-1.04%)
Jun 18, 2003 13.85 13.97 13.79 13.86 211,282 -0.17(-1.21%)
Jun 17, 2003 13.93 14.09 13.85 14.03 289,051 +0.17(+1.22%)
Jun 16, 2003 13.72 13.93 13.72 13.86 138,970 +0.21(+1.50%)
Jun 13, 2003 13.92 13.92 13.60 13.66 143,259 -0.45(-3.20%)
Jun 12, 2003 13.89 14.16 13.85 14.11 267,027 +0.46(+3.38%)
Jun 11, 2003 13.49 13.68 13.47 13.65 349,474 +0.18(+1.33%)
Jun 10, 2003 13.38 13.57 13.38 13.47 287,297 +0.25(+1.86%)
Jun 09, 2003 13.34 13.34 13.17 13.22 219,273 -0.12(-0.88%)
Jun 06, 2003 13.49 13.67 13.34 13.34 274,043 +0.09(+0.66%)
Jun 05, 2003 13.05 13.26 12.99 13.25 467,784 +0.08(+0.62%)
Jun 04, 2003 13.03 13.20 12.93 13.17 1,291,085 +0.14(+1.06%)
Jun 03, 2003 13.12 13.19 13.01 13.03 540,096 -0.15(-1.13%)
Jun 02, 2003 13.22 13.32 13.10 13.18 440,302 -0.02(-0.12%)
May 30, 2003 12.92 13.20 12.92 13.20 214,011 +0.47(+3.71%)
May 29, 2003 12.83 12.91 12.69 12.72 502,478 -0.13(-1.00%)
May 28, 2003 12.84 12.95 12.75 12.85 330,372 +0.17(+1.38%)
May 27, 2003 12.60 12.72 12.60 12.68 560,366 +0.06(+0.45%)
May 23, 2003 12.44 12.75 12.40 12.62 430,751 +0.39(+3.19%)
May 22, 2003 12.23 12.32 12.22 12.23 200,367 +0.01(+0.04%)
May 21, 2003 12.26 12.33 12.09 12.23 288,467 +0.01(+0.08%)
May 20, 2003 12.31 12.39 12.15 12.22 559,782 +0.20(+1.67%)
May 19, 2003 12.06 12.10 11.96 12.02 438,158 -0.01(-0.09%)
May 16, 2003 12.11 12.16 11.94 12.03 497,605 -0.10(-0.80%)
May 15, 2003 12.26 12.26 12.10 12.12 300,941 -0.11(-0.92%)
May 14, 2003 12.24 12.28 12.09 12.24 482,207 -0.09(-0.71%)
May 13, 2003 12.45 12.54 12.24 12.32 548,867 -0.29(-2.32%)
May 12, 2003 12.62 12.69 12.54 12.62 343,821 +0.12(+0.99%)
May 09, 2003 12.42 12.52 12.37 12.49 334,076 +0.02(+0.16%)
May 08, 2003 12.49 12.61 12.42 12.47 316,534 -0.28(-2.17%)
May 07, 2003 12.76 12.76 12.63 12.75 410,286 -0.06(-0.48%)
May 06, 2003 12.65 12.85 12.65 12.81 463,886 +0.32(+2.55%)
May 05, 2003 12.53 12.68 12.49 12.49 648,076 -0.05(-0.41%)
May 02, 2003 12.39 12.62 12.33 12.54 320,822 +0.08(+0.62%)
Apr 30, 2003 12.47 12.55 12.43 12.47 555,494 +0.29(+2.36%)
Apr 29, 2003 12.01 12.20 11.99 12.18 427,438 +0.24(+2.02%)
Apr 28, 2003 11.74 12.02 11.74 11.94 363,117 +0.23(+1.97%)
Apr 25, 2003 11.61 11.78 11.55 11.71 746,895 -0.01(-0.04%)
Apr 24, 2003 11.78 11.82 11.63 11.71 557,053 -0.26(-2.18%)
Apr 23, 2003 12.00 12.02 11.79 11.97 553,155 -0.03(-0.21%)
Apr 22, 2003 11.70 12.00 11.54 12.00 302,695 +0.35(+3.04%)
Apr 21, 2003 11.55 11.71 11.55 11.65 285,933 +0.10(+0.84%)
Apr 17, 2003 11.51 11.67 11.51 11.55 222,977 +0.04(+0.31%)
Apr 16, 2003 11.57 11.62 11.48 11.51 384,947 -0.03(-0.27%)
Apr 15, 2003 11.26 11.54 11.24 11.54 853,122 +0.14(+1.26%)
Apr 14, 2003 11.24 11.41 11.22 11.40 594,281 +0.18(+1.65%)
Apr 11, 2003 11.14 11.31 11.11 11.22 793,869 -0.01(-0.09%)
Apr 10, 2003 11.16 11.29 11.06 11.23 813,750 +0.08(+0.74%)
Apr 09, 2003 10.93 11.20 10.88 11.14 843,571 +0.25(+2.26%)
Apr 08, 2003 10.83 10.92 10.76 10.90 369,354 +0.01(+0.05%)
Apr 07, 2003 10.77 11.05 10.77 10.89 870,858 +0.30(+2.81%)
Apr 04, 2003 10.61 10.69 10.58 10.59 389,235 -0.04(-0.39%)
Apr 03, 2003 10.54 10.73 10.47 10.64 628,390 -0.01(-0.10%)
Apr 02, 2003 10.29 10.79 10.29 10.65 1,053,489 +0.25(+2.37%)
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.