Skip to main content

Autoliv Inc (NY: ALV )

120.98 -1.12 (-0.92%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.25 21.27 21.12 21.22 310,023 -0.11(-0.51%)
May 27, 2004 21.28 21.37 21.12 21.33 367,117 +0.44(+2.09%)
May 26, 2004 20.86 20.96 20.82 20.89 523,980 -0.04(-0.17%)
May 25, 2004 20.62 20.94 20.49 20.93 931,823 +0.45(+2.21%)
May 24, 2004 20.50 20.53 20.45 20.48 316,258 -0.05(-0.23%)
May 21, 2004 20.55 20.70 20.37 20.52 515,795 +0.05(+0.25%)
May 20, 2004 20.68 20.68 20.33 20.47 491,828 -0.11(-0.55%)
May 19, 2004 20.84 20.92 20.54 20.58 475,459 +0.21(+1.03%)
May 18, 2004 20.42 20.48 20.28 20.37 417,586 +0.00(+0.00%)
May 17, 2004 20.50 20.54 20.32 20.37 476,823 -0.21(-1.02%)
May 14, 2004 20.58 20.83 20.44 20.58 452,076 -0.12(-0.59%)
May 13, 2004 20.63 20.73 20.50 20.71 582,633 +0.38(+1.87%)
May 12, 2004 20.58 20.58 20.00 20.33 610,498 -0.03(-0.13%)
May 11, 2004 20.22 20.44 20.15 20.35 710,461 +0.33(+1.64%)
May 10, 2004 20.29 20.33 19.84 20.02 841,407 -0.72(-3.46%)
May 07, 2004 21.03 21.12 20.74 20.74 705,005 -0.35(-1.65%)
May 06, 2004 21.54 21.54 21.04 21.09 547,753 -0.85(-3.86%)
May 05, 2004 21.99 21.99 21.82 21.94 651,613 +0.27(+1.26%)
May 04, 2004 21.68 21.78 21.46 21.67 661,161 -0.05(-0.24%)
May 03, 2004 21.68 21.84 21.63 21.72 635,245 -0.11(-0.49%)
Apr 30, 2004 21.86 21.97 21.71 21.83 1,070,953 +0.15(+0.71%)
Apr 29, 2004 22.02 22.20 21.66 21.67 650,834 -0.43(-1.95%)
Apr 28, 2004 22.45 22.45 22.09 22.10 810,035 -0.58(-2.56%)
Apr 27, 2004 22.89 22.94 22.66 22.68 697,600 -0.07(-0.29%)
Apr 26, 2004 23.04 23.08 22.74 22.75 602,508 +0.14(+0.64%)
Apr 23, 2004 22.47 22.64 22.40 22.61 971,769 +0.07(+0.32%)
Apr 22, 2004 21.86 22.53 21.81 22.53 715,917 +0.93(+4.30%)
Apr 21, 2004 21.53 21.76 21.48 21.61 709,487 +0.14(+0.65%)
Apr 20, 2004 21.55 21.84 21.44 21.47 651,808 +0.09(+0.43%)
Apr 19, 2004 21.12 21.37 21.07 21.37 538,594 +0.45(+2.16%)
Apr 16, 2004 20.77 20.96 20.73 20.92 746,900 +0.09(+0.42%)
Apr 15, 2004 20.88 20.97 20.68 20.84 553,014 -0.05(-0.22%)
Apr 14, 2004 20.78 20.96 20.73 20.88 891,681 -0.52(-2.42%)
Apr 13, 2004 21.76 21.78 21.36 21.40 402,971 -0.35(-1.63%)
Apr 12, 2004 21.66 21.84 21.61 21.75 703,056 -0.08(-0.35%)
Apr 08, 2004 22.02 22.03 21.76 21.83 620,435 -0.05(-0.23%)
Apr 07, 2004 21.89 21.96 21.78 21.88 584,581 -0.06(-0.28%)
Apr 06, 2004 21.94 22.08 21.90 21.94 1,035,488 -0.21(-0.95%)
Apr 05, 2004 21.92 22.15 21.81 22.15 902,204 +0.10(+0.47%)
Apr 02, 2004 21.86 22.06 21.78 22.05 1,258,409 +0.40(+1.82%)
Apr 01, 2004 21.25 21.71 21.25 21.66 1,291,535 +0.62(+2.93%)
Mar 31, 2004 20.86 21.04 20.85 21.04 835,367 +0.18(+0.89%)
Mar 30, 2004 20.68 20.86 20.64 20.86 597,637 +0.12(+0.59%)
Mar 29, 2004 20.52 20.86 20.50 20.73 709,487 +0.34(+1.66%)
Mar 26, 2004 20.36 20.49 20.19 20.39 1,063,743 -0.15(-0.72%)
Mar 25, 2004 20.40 20.55 20.39 20.54 832,444 +0.54(+2.69%)
Mar 24, 2004 20.19 20.27 19.98 20.00 526,123 -0.26(-1.27%)
Mar 23, 2004 20.48 20.49 20.21 20.26 999,829 -0.09(-0.43%)
Mar 22, 2004 20.58 20.61 20.35 20.35 814,906 -0.46(-2.22%)
Mar 19, 2004 20.96 20.99 20.78 20.81 724,101 -0.40(-1.89%)
Mar 18, 2004 21.04 21.23 21.00 21.21 513,652 -0.02(-0.10%)
Mar 17, 2004 20.89 21.24 20.89 21.23 858,750 +0.21(+0.98%)
Mar 16, 2004 20.99 21.10 20.95 21.03 687,078 +0.17(+0.84%)
Mar 15, 2004 21.02 21.02 20.82 20.85 780,221 -0.13(-0.64%)
Mar 12, 2004 20.89 20.99 20.69 20.98 1,068,615 -0.05(-0.24%)
Mar 11, 2004 21.17 21.22 21.00 21.04 1,498,867 -0.62(-2.84%)
Mar 10, 2004 21.77 21.89 21.58 21.65 810,619 -0.46(-2.09%)
Mar 09, 2004 22.42 22.49 22.11 22.11 729,557 -0.62(-2.73%)
Mar 08, 2004 22.78 22.91 22.71 22.73 639,922 -0.14(-0.63%)
Mar 05, 2004 22.53 22.89 22.50 22.88 536,840 +0.54(+2.44%)
Mar 04, 2004 22.22 22.42 22.22 22.33 615,759 -0.02(-0.07%)
Mar 03, 2004 21.89 22.45 21.83 22.35 1,519,132 -0.12(-0.53%)
Mar 02, 2004 22.68 22.71 22.36 22.47 1,707,562 -0.47(-2.04%)
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.