Skip to main content

Autoliv Inc (NY: ALV )

121.29 -0.81 (-0.66%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 40.90 41.57 40.67 41.10 1,910,975 +0.20(+0.50%)
Jun 29, 2011 40.73 41.50 40.45 40.89 2,448,579 +0.28(+0.70%)
Jun 28, 2011 39.88 40.63 39.86 40.61 1,822,191 +0.90(+2.27%)
Jun 27, 2011 38.91 40.13 38.70 39.71 2,940,609 +0.68(+1.73%)
Jun 24, 2011 39.33 39.88 38.86 39.03 3,159,629 -0.15(-0.39%)
Jun 23, 2011 38.00 39.20 37.66 39.19 2,303,347 +0.37(+0.96%)
Jun 22, 2011 38.80 39.37 38.79 38.81 1,526,606 -0.28(-0.71%)
Jun 21, 2011 38.13 39.22 38.12 39.09 1,620,227 +1.29(+3.42%)
Jun 20, 2011 37.66 37.83 37.63 37.80 1,235,559 +0.23(+0.61%)
Jun 17, 2011 37.63 37.75 37.15 37.57 1,535,437 +0.35(+0.94%)
Jun 16, 2011 36.65 37.54 36.65 37.22 1,997,034 +0.38(+1.04%)
Jun 15, 2011 36.87 37.42 36.68 36.83 1,361,576 -1.04(-2.75%)
Jun 14, 2011 37.56 38.21 37.50 37.88 1,893,377 +1.18(+3.21%)
Jun 13, 2011 36.92 37.30 36.36 36.70 1,201,923 -0.33(-0.89%)
Jun 10, 2011 37.82 37.91 36.78 37.03 1,582,938 -1.05(-2.75%)
Jun 09, 2011 38.04 38.52 37.83 38.08 2,129,548 +0.50(+1.32%)
Jun 08, 2011 37.90 38.08 37.49 37.58 2,029,124 -0.47(-1.23%)
Jun 07, 2011 38.58 38.60 38.02 38.04 1,665,831 -0.05(-0.12%)
Jun 06, 2011 38.21 38.54 37.86 38.09 1,585,530 -0.32(-0.85%)
Jun 03, 2011 38.33 38.90 38.07 38.42 2,178,087 +0.26(+0.67%)
May 24, 2011 38.77 38.89 37.98 38.16 1,279,947 -0.43(-1.13%)
May 23, 2011 38.52 38.82 38.23 38.59 1,438,558 -0.87(-2.22%)
May 20, 2011 39.48 39.89 38.86 39.47 1,746,302 -0.10(-0.26%)
May 19, 2011 39.87 40.08 39.43 39.57 2,107,548 -0.01(-0.03%)
May 18, 2011 39.33 39.65 39.23 39.58 1,374,218 +0.43(+1.10%)
May 17, 2011 39.42 39.65 38.97 39.15 1,879,899 -0.40(-1.01%)
May 16, 2011 39.80 40.28 39.53 39.55 1,851,797 -0.53(-1.33%)
May 13, 2011 40.60 40.77 39.91 40.09 1,416,152 -0.37(-0.91%)
May 12, 2011 40.45 40.58 39.89 40.45 1,789,336 +0.00(+0.00%)
May 11, 2011 40.91 41.13 40.33 40.45 1,240,938 -0.99(-2.39%)
May 10, 2011 41.05 41.55 41.03 41.44 1,911,313 +0.86(+2.12%)
May 09, 2011 40.41 40.78 40.24 40.59 1,318,916 +0.12(+0.28%)
May 06, 2011 40.54 41.09 40.20 40.47 1,781,726 +0.30(+0.74%)
May 05, 2011 40.28 40.82 39.88 40.17 2,645,158 -0.73(-1.78%)
May 04, 2011 41.53 41.83 40.74 40.90 2,477,889 -0.50(-1.21%)
May 03, 2011 41.48 41.68 41.08 41.40 1,249,157 -0.20(-0.49%)
May 02, 2011 41.55 41.64 41.48 41.61 1,733,912 -0.15(-0.35%)
Apr 29, 2011 41.84 42.12 41.68 41.75 1,715,824 +0.49(+1.19%)
Apr 28, 2011 41.29 41.51 41.08 41.26 2,225,622 -0.28(-0.66%)
Apr 27, 2011 41.37 41.68 40.97 41.54 1,871,240 +0.24(+0.59%)
Apr 26, 2011 40.89 41.57 40.85 41.29 3,178,001 +0.93(+2.31%)
Apr 25, 2011 40.64 40.68 39.95 40.36 3,308,649 -0.28(-0.69%)
Apr 21, 2011 41.28 41.28 40.33 40.64 2,721,675 -0.08(-0.19%)
Apr 20, 2011 40.17 41.03 40.16 40.72 4,096,943 +2.88(+7.62%)
Apr 19, 2011 37.35 37.85 36.93 37.84 4,064,169 +1.82(+5.05%)
Apr 18, 2011 36.03 36.11 35.45 36.02 2,420,341 -0.68(-1.85%)
Apr 15, 2011 36.35 36.86 36.12 36.70 1,985,638 +0.46(+1.27%)
Apr 14, 2011 36.39 36.56 35.75 36.24 3,459,063 +0.08(+0.22%)
Apr 13, 2011 36.87 36.87 35.82 36.16 2,677,772 +0.21(+0.58%)
Apr 12, 2011 36.68 36.69 35.51 35.95 4,369,073 -0.93(-2.51%)
Apr 11, 2011 36.99 37.08 36.70 36.88 2,459,465 -0.34(-0.92%)
Apr 08, 2011 38.21 38.27 37.00 37.22 1,865,394 -0.68(-1.79%)
Apr 07, 2011 38.50 38.68 37.77 37.90 1,573,418 -0.93(-2.40%)
Apr 06, 2011 39.39 39.43 38.67 38.83 1,058,695 -0.51(-1.28%)
Apr 05, 2011 39.01 39.58 38.95 39.34 1,348,610 +0.25(+0.64%)
Apr 04, 2011 39.29 39.35 38.95 39.09 1,103,083 +0.25(+0.64%)
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.