Skip to main content

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.69 11.15 10.61 11.01 1,074,188 +0.23(+2.09%)
Dec 30, 2008 10.54 10.79 10.44 10.79 1,062,716 +0.25(+2.39%)
Dec 29, 2008 10.90 10.90 10.32 10.54 1,939,207 -0.09(-0.82%)
Dec 26, 2008 10.51 10.69 10.29 10.62 1,264,066 +0.26(+2.53%)
Dec 24, 2008 10.52 10.52 10.19 10.36 394,884 -0.03(-0.30%)
Dec 23, 2008 10.74 10.87 10.26 10.39 1,084,188 -0.15(-1.46%)
Dec 22, 2008 10.78 10.92 10.31 10.55 1,575,055 -0.27(-2.47%)
Dec 19, 2008 10.95 11.13 10.63 10.81 1,772,946 +0.08(+0.72%)
Dec 18, 2008 10.91 11.13 10.63 10.74 2,694,397 -0.40(-3.55%)
Dec 17, 2008 10.79 11.18 10.66 11.13 1,508,830 +0.30(+2.80%)
Dec 16, 2008 10.83 10.89 10.44 10.83 2,523,260 +0.13(+1.25%)
Dec 15, 2008 10.95 11.06 10.45 10.69 2,903,328 -0.25(-2.30%)
Dec 12, 2008 10.26 11.05 9.894 10.95 0 +0.02(+0.14%)
Dec 11, 2008 11.60 11.72 10.80 10.93 2,719,191 -0.84(-7.11%)
Dec 10, 2008 11.90 12.03 11.43 11.77 1,919,816 +0.23(+2.00%)
Dec 09, 2008 11.40 11.86 11.34 11.54 3,513,279 -0.27(-2.26%)
Dec 08, 2008 11.01 12.00 10.88 11.80 2,200,671 +1.26(+11.92%)
Dec 05, 2008 9.961 10.57 9.561 10.55 0 +0.54(+5.38%)
Dec 04, 2008 9.545 10.15 9.458 10.01 2,861,127 +0.12(+1.19%)
Dec 03, 2008 9.458 10.00 9.237 9.889 2,104,254 +0.20(+2.07%)
Dec 02, 2008 9.145 9.710 9.053 9.689 1,822,559 +0.75(+8.44%)
Dec 01, 2008 9.289 9.935 8.909 8.935 2,356,497 -0.86(-8.80%)
Nov 28, 2008 9.658 9.817 9.484 9.797 927,501 +0.17(+1.81%)
Nov 26, 2008 8.570 9.622 8.473 9.622 2,090,122 +0.79(+8.95%)
Nov 25, 2008 8.734 8.904 8.524 8.832 2,194,285 +0.21(+2.38%)
Nov 24, 2008 7.954 8.734 7.880 8.627 1,435,276 +0.80(+10.23%)
Nov 21, 2008 7.893 7.893 7.436 7.826 2,443,510 +0.07(+0.86%)
Nov 20, 2008 8.129 8.421 7.667 7.759 3,564,965 -0.18(-2.33%)
Nov 19, 2008 8.586 8.586 7.944 7.944 2,941,102 -0.74(-8.51%)
Nov 18, 2008 8.894 9.140 8.473 8.683 3,085,449 -0.13(-1.51%)
Nov 17, 2008 9.427 9.463 8.786 8.817 1,331,910 -0.77(-8.08%)
Nov 14, 2008 9.956 10.04 9.402 9.591 0 -0.63(-6.13%)
Nov 13, 2008 9.674 10.23 9.140 10.22 2,118,249 +0.83(+8.80%)
Nov 12, 2008 9.638 9.761 9.299 9.391 1,977,207 -0.43(-4.34%)
Nov 11, 2008 10.30 10.31 9.684 9.817 1,701,430 -0.55(-5.34%)
Nov 10, 2008 11.20 11.29 10.25 10.37 2,318,369 -0.62(-5.60%)
Nov 07, 2008 11.03 11.08 10.63 10.99 0 +0.33(+3.08%)
Nov 06, 2008 11.77 11.77 10.63 10.66 2,017,284 -0.95(-8.18%)
Nov 05, 2008 11.86 11.86 11.57 11.61 2,237,466 -0.22(-1.87%)
Nov 04, 2008 11.29 11.85 11.11 11.83 2,364,307 +0.69(+6.22%)
Nov 03, 2008 11.05 11.18 10.91 11.14 1,473,241 +0.17(+1.59%)
Oct 31, 2008 10.63 11.02 10.38 10.96 1,507,022 +0.43(+4.09%)
Oct 30, 2008 10.81 10.96 10.37 10.53 1,345,447 -0.05(-0.44%)
Oct 29, 2008 10.93 10.98 10.26 10.58 2,839,977 -0.26(-2.37%)
Oct 28, 2008 10.41 10.88 10.06 10.83 1,998,813 +0.73(+7.21%)
Oct 27, 2008 10.15 10.49 10.05 10.10 1,951,598 -0.60(-5.56%)
Oct 24, 2008 10.53 10.98 10.53 10.70 1,867,576 -0.80(-6.92%)
Oct 23, 2008 11.62 11.67 10.92 11.50 3,968,005 +0.03(+0.22%)
Oct 22, 2008 11.58 11.79 11.25 11.47 4,106,054 -0.20(-1.67%)
Oct 21, 2008 11.10 11.95 11.09 11.66 3,111,607 -0.53(-4.33%)
Oct 20, 2008 11.63 12.21 11.53 12.19 1,662,068 +0.34(+2.90%)
Oct 17, 2008 12.06 12.53 11.78 11.85 0 -0.38(-3.11%)
Oct 16, 2008 12.07 12.32 11.27 12.23 2,331,198 +0.25(+2.10%)
Oct 15, 2008 12.49 13.01 11.97 11.98 3,398,141 -0.85(-6.64%)
Oct 14, 2008 12.98 13.08 12.75 12.83 3,829,582 +0.20(+1.59%)
Oct 13, 2008 12.06 12.72 12.02 12.63 2,214,872 +1.34(+11.86%)
Oct 10, 2008 12.23 12.23 10.89 11.29 0 -0.75(-6.26%)
Oct 09, 2008 14.24 14.36 12.04 12.04 4,934,954 -1.40(-10.39%)
Oct 08, 2008 14.77 14.85 13.41 13.44 4,049,777 -1.11(-7.62%)
Oct 07, 2008 14.86 15.32 14.50 14.55 1,584,229 -0.50(-3.31%)
Oct 06, 2008 15.21 15.33 14.44 15.05 2,155,771 -0.44(-2.82%)
Oct 03, 2008 15.43 16.00 15.43 15.48 0 -0.18(-1.18%)
Oct 02, 2008 16.32 16.52 15.60 15.67 1,883,204 -1.10(-6.58%)
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.