Autoliv Inc (NY: ALV )

95.92 USD -1.99 (-2.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 105.48 106.99 105.00 106.03 428,247 -0.36(-0.34%)
May 27, 2021 104.09 106.60 104.09 106.39 1,047,884 +3.22(+3.12%)
May 26, 2021 102.60 103.65 102.57 103.17 371,164 -0.06(-0.06%)
May 25, 2021 104.45 105.09 103.00 103.23 284,461 -0.55(-0.53%)
May 24, 2021 103.75 104.41 103.26 103.78 215,098 +0.72(+0.70%)
May 21, 2021 102.12 103.31 102.03 103.06 348,847 +1.31(+1.29%)
May 20, 2021 101.29 102.04 100.84 101.75 214,946 +1.37(+1.36%)
May 19, 2021 99.70 101.14 99.07 100.38 370,783 -0.77(-0.76%)
May 18, 2021 102.37 102.56 101.09 101.15 300,302 -0.88(-0.86%)
May 17, 2021 101.17 102.20 100.51 102.03 187,060 +0.31(+0.30%)
May 14, 2021 101.01 102.35 100.45 101.72 287,566 +3.39(+3.45%)
May 13, 2021 97.52 99.48 96.97 98.33 315,285 +1.50(+1.55%)
May 12, 2021 100.26 101.09 96.67 96.83 327,749 -3.92(-3.89%)
May 11, 2021 101.08 102.58 100.13 100.75 278,713 -1.26(-1.24%)
May 10, 2021 103.35 104.09 101.92 102.01 300,581 -1.83(-1.76%)
May 07, 2021 102.52 104.07 101.93 103.84 289,897 +1.07(+1.04%)
May 06, 2021 100.02 102.77 99.79 102.77 319,305 +1.67(+1.65%)
May 05, 2021 100.52 101.39 98.80 101.10 355,860 +2.43(+2.46%)
May 04, 2021 98.88 100.18 97.92 98.67 599,164 -3.07(-3.02%)
May 03, 2021 101.90 102.44 100.89 101.74 259,877 +1.08(+1.07%)
Apr 30, 2021 101.93 102.69 100.50 100.66 268,600 -2.24(-2.18%)
Apr 29, 2021 103.09 103.78 101.47 102.90 591,337 -2.09(-1.99%)
Apr 28, 2021 105.97 106.43 104.69 104.99 337,667 -2.03(-1.90%)
Apr 27, 2021 104.55 107.94 104.50 107.02 808,481 +0.38(+0.36%)
Apr 26, 2021 106.41 106.74 105.01 106.64 440,609 +0.79(+0.75%)
Apr 23, 2021 101.55 106.12 100.83 105.85 831,500 +7.80(+7.96%)
Apr 22, 2021 98.70 99.38 97.23 98.05 732,894 +0.44(+0.45%)
Apr 21, 2021 94.84 97.64 94.14 97.61 452,723 +2.97(+3.14%)
Apr 20, 2021 95.96 96.20 93.89 94.64 511,638 -2.71(-2.78%)
Apr 19, 2021 98.49 98.59 96.03 97.35 390,010 -0.22(-0.23%)
Apr 16, 2021 97.12 98.07 97.05 97.57 336,600 +1.46(+1.52%)
Apr 15, 2021 95.63 96.27 95.29 96.11 295,489 +0.86(+0.90%)
Apr 14, 2021 94.30 96.27 94.17 95.25 513,632 +1.60(+1.71%)
Apr 13, 2021 93.46 93.85 92.23 93.65 337,092 +0.47(+0.50%)
Apr 12, 2021 93.01 93.54 92.10 93.18 310,468 +0.26(+0.28%)
Apr 09, 2021 92.64 93.18 92.12 92.92 367,700 +0.10(+0.11%)
Apr 08, 2021 92.82 93.40 91.58 92.82 428,856 -0.97(-1.03%)
Apr 07, 2021 95.74 95.75 93.51 93.79 252,471 -1.11(-1.17%)
Apr 06, 2021 95.06 96.45 94.77 94.90 388,008 -0.52(-0.54%)
Apr 05, 2021 95.49 96.28 95.16 95.42 265,496 +1.27(+1.35%)
Apr 01, 2021 93.31 94.23 92.16 94.15 351,900 +1.35(+1.45%)
Mar 31, 2021 92.47 94.13 92.00 92.80 687,111 -0.52(-0.56%)
Mar 30, 2021 91.33 93.62 91.20 93.32 488,398 +2.86(+3.16%)
Mar 29, 2021 91.27 92.19 90.26 90.46 426,202 -0.98(-1.07%)
Mar 26, 2021 90.31 91.52 89.15 91.44 531,000 +2.00(+2.24%)
Mar 25, 2021 87.74 89.73 86.52 89.44 702,689 +1.12(+1.27%)
Mar 24, 2021 87.83 89.95 87.71 88.32 700,555 +1.02(+1.17%)
Mar 23, 2021 88.00 88.62 86.62 87.30 614,018 -2.57(-2.86%)
Mar 22, 2021 90.71 90.80 89.56 89.87 471,789 -3.75(-4.01%)
Mar 19, 2021 94.47 95.48 93.43 93.62 710,200 -1.68(-1.76%)
Mar 18, 2021 97.80 98.36 95.15 95.30 418,728 -3.90(-3.93%)
Mar 17, 2021 95.89 99.21 95.45 99.20 542,339 +1.88(+1.93%)
Mar 16, 2021 98.84 99.05 96.61 97.32 296,109 -1.34(-1.36%)
Mar 15, 2021 97.47 98.68 96.48 98.66 318,023 +0.12(+0.12%)
Mar 12, 2021 96.82 98.60 96.75 98.54 390,600 +1.22(+1.25%)
Mar 11, 2021 97.16 97.59 96.30 97.32 426,773 +1.76(+1.84%)
Mar 10, 2021 95.66 96.43 95.12 95.56 494,502 +0.02(+0.02%)
Mar 09, 2021 96.72 97.15 95.48 95.54 502,630 -0.66(-0.69%)
Mar 08, 2021 94.37 97.33 94.22 96.20 616,970 +2.20(+2.34%)
Mar 05, 2021 91.41 94.12 90.60 94.00 604,700 +2.95(+3.24%)
Mar 04, 2021 93.87 94.29 89.75 91.05 510,776 -3.47(-3.67%)
Mar 03, 2021 93.60 95.62 93.26 94.52 630,035 +2.07(+2.24%)
Mar 02, 2021 92.70 93.54 91.87 92.45 424,698 -0.38(-0.41%)
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.