Autoliv Inc (NY: ALV )

99.14 USD +0.14 (+0.14%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 125.96 124.77 124.77 124.77 204,400 -1.40(-1.11%)
Dec 30, 2015 126.48 127.43 125.92 126.17 219,453 -0.82(-0.65%)
Dec 29, 2015 127.47 127.74 126.74 126.99 195,443 +0.40(+0.32%)
Dec 28, 2015 127.01 127.01 125.98 126.59 139,396 -0.06(-0.05%)
Dec 24, 2015 126.69 126.65 126.65 126.65 54,800 -0.46(-0.36%)
Dec 23, 2015 125.40 127.35 125.18 127.11 336,853 +2.11(+1.69%)
Dec 22, 2015 124.86 125.39 124.14 125.00 218,579 +0.46(+0.37%)
Dec 21, 2015 125.52 125.67 123.55 124.54 168,142 +1.31(+1.06%)
Dec 18, 2015 123.75 123.84 122.71 123.23 308,471 -0.96(-0.77%)
Dec 17, 2015 125.97 126.08 124.19 124.19 366,963 -1.77(-1.41%)
Dec 16, 2015 125.41 126.27 124.12 125.96 252,416 +2.07(+1.67%)
Dec 15, 2015 123.71 124.81 123.03 123.89 355,040 +1.33(+1.09%)
Dec 14, 2015 123.24 123.42 121.58 122.56 409,656 -0.24(-0.20%)
Dec 11, 2015 123.81 124.51 122.02 122.80 424,302 -2.81(-2.24%)
Dec 10, 2015 128.71 128.71 124.86 125.61 816,353 -2.35(-1.84%)
Dec 09, 2015 127.05 129.05 127.00 127.96 506,232 +1.95(+1.55%)
Dec 08, 2015 126.25 127.05 125.77 126.01 465,338 -2.40(-1.87%)
Dec 07, 2015 129.16 129.37 127.71 128.41 348,493 -0.54(-0.42%)
Dec 04, 2015 127.50 129.20 127.50 128.95 387,065 +1.42(+1.11%)
Dec 03, 2015 128.86 128.98 127.41 127.53 584,899 -0.22(-0.17%)
Dec 02, 2015 128.03 128.41 127.33 127.75 486,518 +0.21(+0.16%)
Dec 01, 2015 126.20 127.66 126.10 127.54 466,705 +1.71(+1.36%)
Nov 30, 2015 125.39 126.25 124.82 125.83 506,499 +1.48(+1.19%)
Nov 27, 2015 123.74 124.64 123.46 124.35 206,761 -0.47(-0.38%)
Nov 25, 2015 123.95 124.82 124.82 124.82 356,500 -0.19(-0.15%)
Nov 24, 2015 123.73 125.39 123.34 125.01 235,015 +1.14(+0.92%)
Nov 23, 2015 124.91 125.72 123.87 123.87 507,626 -1.89(-1.50%)
Nov 20, 2015 124.86 126.26 124.83 125.76 439,827 +0.20(+0.16%)
Nov 19, 2015 124.37 125.59 124.07 125.56 253,253 +1.36(+1.10%)
Nov 18, 2015 123.01 124.30 122.84 124.20 359,165 +1.40(+1.14%)
Nov 17, 2015 123.16 123.58 122.45 122.80 210,771 +0.15(+0.12%)
Nov 16, 2015 121.60 122.67 121.42 122.65 507,525 +0.77(+0.63%)
Nov 13, 2015 122.77 123.47 121.45 121.88 379,281 -1.60(-1.30%)
Nov 12, 2015 124.15 124.68 123.43 123.48 434,554 -1.63(-1.30%)
Nov 11, 2015 125.21 126.35 124.96 125.11 414,022 -0.08(-0.06%)
Nov 10, 2015 123.74 125.82 123.64 125.19 672,471 -0.26(-0.21%)
Nov 09, 2015 125.40 126.19 125.04 125.45 407,487 -0.41(-0.33%)
Nov 06, 2015 124.74 126.36 124.69 125.86 662,832 -0.28(-0.22%)
Nov 05, 2015 125.24 126.51 124.20 126.14 739,449 +2.48(+2.01%)
Nov 04, 2015 123.35 124.45 122.62 123.66 684,242 +2.97(+2.46%)
Nov 03, 2015 120.13 120.90 119.68 120.69 329,680 -0.75(-0.62%)
Nov 02, 2015 120.93 121.58 120.63 121.44 348,001 +0.20(+0.16%)
Oct 30, 2015 120.40 122.01 120.24 121.24 362,928 +0.81(+0.67%)
Oct 29, 2015 121.23 121.27 119.83 120.43 377,420 -1.62(-1.33%)
Oct 28, 2015 121.50 122.41 120.20 122.05 399,275 +1.61(+1.34%)
Oct 27, 2015 120.21 121.02 119.97 120.44 400,966 -0.41(-0.34%)
Oct 26, 2015 120.30 121.28 118.95 120.85 514,410 -0.61(-0.50%)
Oct 23, 2015 120.13 122.22 119.74 121.46 1,172,148 +4.48(+3.83%)
Oct 22, 2015 114.97 117.12 114.79 116.98 721,110 +2.33(+2.03%)
Oct 21, 2015 115.56 115.62 114.26 114.65 473,209 -0.35(-0.30%)
Oct 20, 2015 113.61 115.81 113.50 115.00 540,127 +1.68(+1.48%)
Oct 19, 2015 113.22 113.59 112.65 113.32 464,191 -1.08(-0.94%)
Oct 16, 2015 112.75 114.65 112.75 114.40 442,815 +0.94(+0.83%)
Oct 15, 2015 112.54 113.72 111.70 113.46 555,343 +1.46(+1.30%)
Oct 14, 2015 112.45 112.58 111.08 112.00 571,714 +0.00(+0.00%)
Oct 13, 2015 112.59 113.02 111.77 112.00 557,988 -1.29(-1.14%)
Oct 12, 2015 114.14 114.53 113.12 113.29 459,922 +0.29(+0.26%)
Oct 09, 2015 112.80 113.55 112.03 113.00 623,311 +0.70(+0.62%)
Oct 08, 2015 110.44 112.36 110.42 112.30 586,940 +0.60(+0.54%)
Oct 07, 2015 110.93 111.71 110.39 111.70 603,950 +1.60(+1.45%)
Oct 06, 2015 111.72 111.99 109.79 110.10 634,073 -0.47(-0.43%)
Oct 05, 2015 110.20 111.18 109.81 110.57 426,461 +1.06(+0.97%)
Oct 02, 2015 109.24 109.70 107.81 109.51 896,137 +0.17(+0.16%)
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.