Autoliv Inc (NY: ALV )

98.97 USD +1.12 (+1.14%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.56 103.87 102.12 103.41 253,506 +0.32(+0.31%)
Dec 30, 2021 103.59 104.41 103.00 103.09 291,205 +0.83(+0.81%)
Dec 29, 2021 102.72 103.11 102.26 102.26 194,403 +0.21(+0.21%)
Dec 28, 2021 102.81 103.14 101.62 102.05 205,460 +0.58(+0.57%)
Dec 27, 2021 100.90 102.13 100.51 101.47 313,477 +0.41(+0.41%)
Dec 23, 2021 99.90 101.48 99.90 101.06 412,280 +2.84(+2.89%)
Dec 22, 2021 97.30 98.25 97.07 98.22 260,836 +1.01(+1.04%)
Dec 21, 2021 96.59 97.86 96.32 97.21 473,974 +1.78(+1.87%)
Dec 20, 2021 96.24 96.24 93.97 95.43 497,569 -1.63(-1.68%)
Dec 17, 2021 97.38 98.34 96.32 97.06 499,181 -0.97(-0.99%)
Dec 16, 2021 100.29 101.06 97.93 98.03 843,643 -2.10(-2.10%)
Dec 15, 2021 99.12 100.28 97.75 100.13 412,634 +1.23(+1.24%)
Dec 14, 2021 100.11 101.10 98.87 98.90 503,774 -1.69(-1.68%)
Dec 13, 2021 102.62 102.99 100.58 100.59 531,045 -2.50(-2.43%)
Dec 10, 2021 102.11 103.09 102.00 103.09 388,697 +1.76(+1.74%)
Dec 09, 2021 101.62 101.95 100.63 101.33 472,837 +0.03(+0.03%)
Dec 08, 2021 100.03 101.92 99.89 101.30 525,566 +1.43(+1.43%)
Dec 07, 2021 100.07 101.05 99.80 99.87 432,430 +0.64(+0.64%)
Dec 06, 2021 98.90 100.48 98.36 99.23 510,473 +1.14(+1.16%)
Dec 03, 2021 99.63 99.63 96.92 98.09 562,822 -2.14(-2.14%)
Dec 02, 2021 99.23 100.58 98.41 100.23 652,953 +4.70(+4.92%)
Dec 01, 2021 99.61 101.04 95.40 95.53 756,328 -0.86(-0.89%)
Nov 30, 2021 96.34 97.08 94.31 96.39 6,149,049 +0.46(+0.48%)
Nov 29, 2021 95.79 96.87 93.21 95.93 1,196,058 -0.46(-0.48%)
Nov 26, 2021 95.88 96.57 95.26 96.39 835,818 -3.16(-3.17%)
Nov 24, 2021 99.86 100.19 98.73 99.55 947,004 -2.92(-2.85%)
Nov 23, 2021 103.72 103.79 101.93 102.47 720,854 -2.20(-2.10%)
Nov 22, 2021 106.22 107.02 104.58 104.67 645,437 -0.49(-0.47%)
Nov 19, 2021 104.51 105.46 103.30 105.16 1,018,042 -1.57(-1.47%)
Nov 18, 2021 106.49 106.99 106.57 106.73 548,447 -0.20(-0.19%)
Nov 17, 2021 106.04 107.66 105.54 106.93 1,255,216 -1.23(-1.14%)
Nov 16, 2021 107.32 110.59 107.03 108.16 1,815,315 +6.17(+6.05%)
Nov 15, 2021 103.11 103.67 101.63 101.99 876,600 -0.32(-0.31%)
Nov 12, 2021 102.29 102.57 101.19 102.31 1,455,345 +0.30(+0.29%)
Nov 11, 2021 102.00 102.31 101.30 102.01 347,807 +0.82(+0.81%)
Nov 10, 2021 102.20 101.19 638,192 -1.95(-1.89%)
Nov 09, 2021 103.05 103.37 102.46 103.14 507,183 +0.45(+0.44%)
Nov 08, 2021 101.03 103.05 100.87 102.69 691,436 +1.35(+1.33%)
Nov 05, 2021 102.44 102.50 100.64 101.34 368,827 -0.06(-0.06%)
Nov 04, 2021 101.71 102.46 101.08 101.40 464,936 -0.17(-0.17%)
Nov 03, 2021 97.97 101.81 97.75 101.57 676,599 +3.60(+3.67%)
Nov 02, 2021 97.60 98.06 96.95 97.97 414,676 +0.06(+0.06%)
Nov 01, 2021 97.43 98.29 97.19 97.91 522,782 +1.06(+1.09%)
Oct 29, 2021 96.59 97.73 96.08 96.85 549,317 -0.24(-0.25%)
Oct 28, 2021 95.76 97.54 95.38 97.09 621,520 +2.48(+2.62%)
Oct 27, 2021 92.81 95.38 92.53 94.61 841,178 +1.82(+1.96%)
Oct 26, 2021 93.63 91.99 92.79 642,128 -0.84(-0.90%)
Oct 25, 2021 94.73 95.52 93.55 93.63 799,930 +1.36(+1.47%)
Oct 22, 2021 96.44 96.59 92.13 92.27 1,034,318 -3.00(-3.15%)
Oct 21, 2021 94.73 96.00 94.31 95.27 533,976 +0.16(+0.17%)
Oct 20, 2021 92.65 95.78 92.52 95.11 523,510 +0.67(+0.71%)
Oct 19, 2021 95.00 95.61 94.23 94.44 522,438 -0.37(-0.39%)
Oct 18, 2021 94.84 96.06 94.68 94.81 559,014 -1.92(-1.98%)
Oct 15, 2021 95.62 97.10 95.14 96.73 581,969 +1.51(+1.59%)
Oct 14, 2021 93.69 95.40 93.22 95.22 307,887 +2.23(+2.40%)
Oct 13, 2021 92.98 93.99 92.52 92.99 616,354 -0.84(-0.90%)
Oct 12, 2021 93.43 94.71 93.32 93.83 536,533 +1.27(+1.37%)
Oct 11, 2021 92.69 93.77 91.76 92.56 477,350 +0.87(+0.95%)
Oct 08, 2021 91.02 92.38 90.75 91.69 374,801 +0.87(+0.96%)
Oct 07, 2021 89.90 91.40 89.86 90.82 481,677 +3.21(+3.66%)
Oct 06, 2021 86.11 87.62 85.57 87.61 643,432 +0.57(+0.65%)
Oct 05, 2021 86.37 87.34 85.18 87.04 499,931 +0.14(+0.16%)
Oct 04, 2021 86.26 87.67 86.05 86.90 481,212 +0.81(+0.94%)
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.