Autoliv Inc (NY: ALV )

98.74 USD -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 84.33 85.16 84.33 84.41 166,300 -0.26(-0.31%)
Dec 30, 2019 85.52 85.52 84.55 84.67 203,134 -1.05(-1.22%)
Dec 27, 2019 85.99 86.22 85.56 85.72 270,000 +0.28(+0.33%)
Dec 26, 2019 85.84 85.99 85.02 85.44 83,420 +0.16(+0.19%)
Dec 24, 2019 85.81 85.84 85.11 85.28 69,700 -0.33(-0.39%)
Dec 23, 2019 85.38 85.79 85.14 85.61 245,353 -0.36(-0.42%)
Dec 20, 2019 86.24 86.40 85.78 85.97 444,700 -0.49(-0.57%)
Dec 19, 2019 86.08 86.95 85.75 86.46 330,479 -0.33(-0.38%)
Dec 18, 2019 86.01 87.01 85.85 86.79 363,778 +0.79(+0.92%)
Dec 17, 2019 85.63 86.09 85.35 86.00 328,997 +0.48(+0.56%)
Dec 16, 2019 85.49 86.11 85.42 85.52 573,430 +0.90(+1.06%)
Dec 13, 2019 85.72 86.22 84.36 84.62 252,900 -1.16(-1.35%)
Dec 12, 2019 83.97 85.84 83.62 85.78 325,706 +2.56(+3.08%)
Dec 11, 2019 83.20 83.66 82.84 83.22 241,461 +0.85(+1.03%)
Dec 10, 2019 81.76 82.42 81.36 82.37 253,917 +0.50(+0.61%)
Dec 09, 2019 82.43 82.52 81.80 81.87 246,237 -1.14(-1.37%)
Dec 06, 2019 83.63 84.10 82.77 83.01 308,400 +0.92(+1.12%)
Dec 05, 2019 81.60 82.09 81.24 82.09 704,310 +0.95(+1.17%)
Dec 04, 2019 81.48 82.17 81.10 81.14 323,449 +0.28(+0.35%)
Dec 03, 2019 81.74 81.74 80.32 80.86 360,652 -1.29(-1.57%)
Dec 02, 2019 82.47 83.13 81.92 82.15 264,852 +0.43(+0.53%)
Nov 29, 2019 82.36 82.39 81.45 81.72 218,300 -1.19(-1.44%)
Nov 27, 2019 82.76 83.36 82.45 82.91 252,700 +0.05(+0.06%)
Nov 26, 2019 82.58 83.46 82.26 82.86 346,984 +0.09(+0.11%)
Nov 25, 2019 82.25 82.86 81.90 82.77 374,575 +0.83(+1.01%)
Nov 22, 2019 80.98 82.01 80.67 81.94 361,100 +2.52(+3.17%)
Nov 21, 2019 80.11 80.18 78.88 79.42 523,701 +0.89(+1.13%)
Nov 20, 2019 79.75 79.99 78.53 78.53 432,800 -1.62(-2.02%)
Nov 19, 2019 81.48 82.00 80.02 80.15 565,309 -2.07(-2.52%)
Nov 18, 2019 82.22 82.43 81.56 82.22 397,967 -1.12(-1.34%)
Nov 15, 2019 83.54 83.93 83.06 83.34 249,500 +0.54(+0.65%)
Nov 14, 2019 82.40 83.17 82.21 82.80 227,537 +0.10(+0.12%)
Nov 13, 2019 83.34 83.84 82.59 82.70 381,580 -1.36(-1.62%)
Nov 12, 2019 84.79 85.00 83.78 84.06 334,988 -0.87(-1.02%)
Nov 11, 2019 85.79 85.91 84.60 84.93 367,529 -1.38(-1.60%)
Nov 08, 2019 85.70 86.36 84.90 86.31 186,600 +0.36(+0.42%)
Nov 07, 2019 85.42 86.27 85.42 85.95 304,085 +1.56(+1.85%)
Nov 06, 2019 84.90 85.09 84.10 84.39 382,299 -0.16(-0.19%)
Nov 05, 2019 83.48 84.79 83.41 84.55 555,553 +1.82(+2.20%)
Nov 04, 2019 81.04 82.80 81.01 82.73 326,537 +3.31(+4.17%)
Nov 01, 2019 78.69 79.52 78.12 79.42 362,000 +1.58(+2.03%)
Oct 31, 2019 77.70 78.34 77.02 77.84 436,687 -0.25(-0.32%)
Oct 30, 2019 78.18 78.43 77.31 78.09 606,830 -1.62(-2.03%)
Oct 29, 2019 79.76 79.96 79.00 79.71 604,580 -1.77(-2.17%)
Oct 28, 2019 80.98 82.49 80.98 81.48 689,103 -0.59(-0.72%)
Oct 25, 2019 82.36 83.37 81.33 82.07 801,300 -0.29(-0.35%)
Oct 24, 2019 83.67 83.95 82.11 82.36 599,963 -0.79(-0.95%)
Oct 23, 2019 82.31 83.18 81.40 83.15 902,016 +1.51(+1.85%)
Oct 22, 2019 81.00 82.13 80.60 81.64 635,961 +0.20(+0.25%)
Oct 21, 2019 81.92 82.24 80.78 81.44 517,535 +1.09(+1.36%)
Oct 18, 2019 79.62 81.36 79.42 80.35 737,300 +0.61(+0.76%)
Oct 17, 2019 80.69 80.80 79.24 79.74 684,214 -0.87(-1.08%)
Oct 16, 2019 80.08 80.88 79.93 80.61 427,085 +0.70(+0.88%)
Oct 15, 2019 78.69 80.00 78.27 79.91 947,118 +1.07(+1.36%)
Oct 14, 2019 78.69 79.11 78.01 78.84 279,166 -0.38(-0.48%)
Oct 11, 2019 77.99 79.86 77.99 79.22 464,200 +2.88(+3.77%)
Oct 10, 2019 76.29 76.96 75.94 76.34 317,139 +0.84(+1.11%)
Oct 09, 2019 75.13 75.87 74.42 75.50 385,324 +1.00(+1.34%)
Oct 08, 2019 75.25 75.47 74.35 74.50 524,568 -2.00(-2.61%)
Oct 07, 2019 75.83 76.88 75.49 76.50 631,100 -0.30(-0.39%)
Oct 04, 2019 75.72 77.04 75.72 76.80 867,700 +1.34(+1.78%)
Oct 03, 2019 74.61 75.65 74.16 75.46 465,231 +0.48(+0.64%)
Oct 02, 2019 74.46 75.44 74.04 74.98 624,446 -1.08(-1.42%)
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.