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 (%)
Dec 31, 2003 37.85 37.89 37.50 37.65 248,300 -0.10(-0.26%)
Dec 30, 2003 38.06 38.10 37.55 37.75 233,000 -0.49(-1.28%)
Dec 29, 2003 37.94 38.40 37.97 38.24 280,700 +0.30(+0.79%)
Dec 26, 2003 38.10 38.16 37.90 37.94 54,400 +0.07(+0.18%)
Dec 24, 2003 38.05 38.05 37.85 37.87 46,100 -0.15(-0.39%)
Dec 23, 2003 37.90 38.20 37.89 38.02 407,300 +0.20(+0.53%)
Dec 22, 2003 37.52 37.94 37.60 37.82 227,100 +0.30(+0.80%)
Dec 19, 2003 37.20 37.65 37.17 37.52 397,200 +0.77(+2.10%)
Dec 18, 2003 36.26 36.75 36.26 36.75 424,200 +0.37(+1.02%)
Dec 17, 2003 36.19 36.39 36.05 36.38 700,700 -0.14(-0.38%)
Dec 16, 2003 36.83 36.83 36.39 36.52 489,200 -0.68(-1.83%)
Dec 15, 2003 37.55 37.55 37.24 37.20 476,000 +0.13(+0.35%)
Dec 12, 2003 37.05 37.17 36.97 37.07 353,400 -0.11(-0.30%)
Dec 11, 2003 36.78 37.26 36.78 37.18 441,700 +0.08(+0.22%)
Dec 10, 2003 36.95 37.23 36.93 37.10 705,100 -0.15(-0.40%)
Dec 09, 2003 37.15 37.40 37.15 37.25 791,600 +0.00(+0.00%)
Dec 08, 2003 36.93 37.22 36.93 37.25 716,700 +0.22(+0.59%)
Dec 05, 2003 35.84 37.05 36.54 37.03 873,400 +1.19(+3.32%)
Dec 04, 2003 36.04 36.04 35.45 35.84 391,700 +0.77(+2.20%)
Dec 03, 2003 35.25 35.40 35.06 35.07 341,200 +0.77(+2.24%)
Dec 02, 2003 34.40 34.54 34.27 34.30 268,200 -0.15(-0.44%)
Dec 01, 2003 34.15 34.45 34.15 34.45 255,100 +0.99(+2.96%)
Nov 28, 2003 33.30 33.59 33.23 33.46 70,400 +0.36(+1.09%)
Nov 26, 2003 32.98 33.16 32.66 33.10 305,500 +0.10(+0.30%)
Nov 25, 2003 32.73 32.93 32.57 33.00 549,800 +0.16(+0.49%)
Nov 24, 2003 32.35 32.93 32.35 32.84 264,200 +0.62(+1.92%)
Nov 21, 2003 32.40 32.44 32.17 32.22 154,900 +0.32(+1.00%)
Nov 20, 2003 31.92 32.30 31.75 31.90 358,300 -0.30(-0.93%)
Nov 19, 2003 32.52 32.32 32.06 32.20 241,800 -0.32(-0.98%)
Nov 18, 2003 32.81 32.82 32.46 32.52 209,500 -0.30(-0.91%)
Nov 17, 2003 32.93 33.22 32.80 32.82 190,900 -0.78(-2.32%)
Nov 14, 2003 33.80 34.19 33.69 33.60 156,900 -0.08(-0.24%)
Nov 13, 2003 33.50 33.83 33.49 33.68 167,800 +0.31(+0.93%)
Nov 12, 2003 33.20 33.37 33.16 33.37 151,700 +0.45(+1.37%)
Nov 11, 2003 33.00 33.16 32.97 32.92 272,900 -0.08(-0.24%)
Nov 10, 2003 33.45 33.45 32.93 33.00 267,300 -0.20(-0.60%)
Nov 07, 2003 33.05 33.42 33.00 33.20 226,000 +0.31(+0.94%)
Nov 06, 2003 32.62 32.99 32.54 32.89 193,500 +0.31(+0.95%)
Nov 05, 2003 32.57 32.65 32.41 32.58 110,700 -0.15(-0.46%)
Nov 04, 2003 32.80 32.80 32.73 32.73 215,821 -0.16(-0.49%)
Nov 03, 2003 33.12 33.10 32.78 32.89 297,580 -0.21(-0.63%)
Oct 31, 2003 33.02 33.24 33.02 33.10 237,700 +0.20(+0.61%)
Oct 30, 2003 32.57 33.14 32.57 32.90 274,400 +0.45(+1.39%)
Oct 29, 2003 32.25 32.55 32.20 32.45 266,500 +0.23(+0.71%)
Oct 28, 2003 31.67 32.28 31.63 32.22 270,100 +0.81(+2.58%)
Oct 27, 2003 31.64 31.81 31.35 31.41 259,800 -0.31(-0.98%)
Oct 24, 2003 31.53 31.84 31.50 31.72 137,900 -0.08(-0.25%)
Oct 23, 2003 31.45 31.99 31.45 31.80 160,800 +0.41(+1.31%)
Oct 22, 2003 31.88 31.88 31.36 31.39 179,300 -0.52(-1.63%)
Oct 21, 2003 32.10 32.10 31.70 31.91 222,600 -0.57(-1.75%)
Oct 20, 2003 32.24 32.49 32.19 32.48 135,700 +0.27(+0.84%)
Oct 17, 2003 32.20 32.22 32.17 32.21 219,500 -0.19(-0.59%)
Oct 16, 2003 31.80 32.42 31.53 32.40 286,100 -0.20(-0.61%)
Oct 15, 2003 32.50 32.70 32.41 32.60 159,600 +0.19(+0.59%)
Oct 14, 2003 32.20 32.50 32.20 32.41 150,200 +0.25(+0.78%)
Oct 13, 2003 32.08 32.20 32.03 32.16 215,600 +0.09(+0.28%)
Oct 10, 2003 31.75 32.13 31.95 32.07 327,300 +0.32(+1.01%)
Oct 09, 2003 31.86 31.97 31.70 31.75 405,400 -0.07(-0.22%)
Oct 08, 2003 31.85 31.95 31.68 31.82 152,700 +0.22(+0.70%)
Oct 07, 2003 31.50 31.57 31.45 31.60 218,100 -0.01(-0.03%)
Oct 06, 2003 31.31 31.65 31.16 31.61 181,800 +0.19(+0.60%)
Oct 03, 2003 31.07 31.59 31.06 31.42 234,800 +0.28(+0.90%)
Oct 02, 2003 31.03 31.21 31.02 31.14 229,600 -0.13(-0.42%)
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.