Skip to main content

Autoliv Inc (NY: ALV )

120.81 -1.29 (-1.06%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.18 37.14 36.14 37.02 581,997 +0.79(+2.17%)
Dec 28, 2012 36.22 36.65 36.15 36.24 614,487 -0.24(-0.65%)
Dec 27, 2012 36.16 36.54 35.82 36.47 798,014 +0.31(+0.87%)
Dec 26, 2012 36.27 36.53 35.86 36.16 553,981 -0.09(-0.24%)
Dec 24, 2012 36.00 36.25 35.84 36.25 283,009 +0.04(+0.11%)
Dec 21, 2012 35.58 36.25 35.53 36.21 1,204,908 +0.00(+0.00%)
Dec 20, 2012 35.85 36.25 35.71 36.21 905,993 +0.40(+1.10%)
Dec 19, 2012 35.84 36.18 35.81 35.81 917,523 +0.15(+0.42%)
Dec 18, 2012 34.92 35.66 34.88 35.66 981,812 +1.04(+3.00%)
Dec 17, 2012 34.45 34.64 34.29 34.63 651,873 +0.48(+1.40%)
Dec 14, 2012 34.14 34.41 34.06 34.15 722,024 +0.16(+0.47%)
Dec 13, 2012 34.37 34.59 33.75 33.99 917,763 -0.69(-1.98%)
Dec 12, 2012 34.55 34.85 34.45 34.68 975,740 +0.52(+1.51%)
Dec 11, 2012 34.30 34.43 34.01 34.16 831,152 +0.25(+0.75%)
Dec 10, 2012 33.87 34.03 33.74 33.91 624,536 +0.19(+0.57%)
Dec 07, 2012 33.65 33.81 33.48 33.71 957,961 -0.01(-0.02%)
Dec 06, 2012 33.54 33.73 33.37 33.72 1,019,124 +0.35(+1.04%)
Dec 05, 2012 33.42 33.60 33.25 33.37 826,283 -0.12(-0.34%)
Dec 04, 2012 33.16 33.49 33.09 33.49 993,527 +0.31(+0.94%)
Nov 30, 2012 33.32 33.48 32.93 33.17 1,027,848 +0.10(+0.30%)
Nov 29, 2012 32.99 33.19 32.80 33.08 844,024 +0.32(+0.97%)
Nov 28, 2012 32.54 32.84 32.16 32.76 1,042,445 -0.12(-0.35%)
Nov 27, 2012 32.63 32.94 32.58 32.87 1,825,163 +0.37(+1.13%)
Nov 26, 2012 32.59 32.82 32.42 32.50 900,862 -0.26(-0.81%)
Nov 23, 2012 32.86 32.98 32.59 32.77 767,256 +0.84(+2.62%)
Nov 21, 2012 31.89 32.05 31.75 31.93 817,075 +0.37(+1.17%)
Nov 20, 2012 31.41 31.66 31.27 31.56 1,404,914 +0.28(+0.90%)
Nov 19, 2012 30.64 31.44 30.62 31.28 1,278,100 +1.14(+3.79%)
Nov 16, 2012 30.34 30.37 29.80 30.14 1,577,127 +0.07(+0.24%)
Nov 15, 2012 30.34 30.71 29.95 30.07 1,622,132 +0.03(+0.09%)
Nov 14, 2012 30.77 30.79 29.93 30.04 2,090,535 -0.46(-1.52%)
Nov 13, 2012 30.93 31.10 30.48 30.51 1,225,653 -0.52(-1.67%)
Nov 12, 2012 31.23 31.24 30.91 31.02 954,198 +0.16(+0.51%)
Nov 09, 2012 30.88 31.33 30.77 30.87 1,500,459 +0.17(+0.55%)
Nov 08, 2012 31.61 31.70 30.66 30.70 1,496,860 -0.65(-2.07%)
Nov 07, 2012 31.76 31.76 31.28 31.34 1,027,995 -0.70(-2.19%)
Nov 06, 2012 31.89 32.19 31.74 32.05 851,442 +0.55(+1.75%)
Nov 05, 2012 31.63 31.66 31.27 31.50 937,288 +0.02(+0.05%)
Nov 02, 2012 32.12 32.29 31.43 31.48 556,571 -0.44(-1.38%)
Nov 01, 2012 31.73 32.10 31.56 31.92 1,072,866 +0.55(+1.75%)
Oct 31, 2012 31.39 31.72 31.23 31.37 1,732,034 +0.88(+2.88%)
Oct 26, 2012 31.00 30.49 30.49 30.49 977,511 -0.34(-1.10%)
Oct 25, 2012 31.34 31.36 30.67 30.83 1,043,232 -0.28(-0.89%)
Oct 24, 2012 31.45 31.48 30.97 31.11 1,757,568 +0.03(+0.09%)
Oct 23, 2012 32.04 32.16 30.93 31.08 5,899,447 -3.02(-8.86%)
Oct 19, 2012 34.57 34.87 34.01 34.11 762,122 -0.56(-1.60%)
Oct 18, 2012 34.01 34.83 33.87 34.66 1,132,827 +0.70(+2.07%)
Oct 17, 2012 33.76 34.05 33.65 33.96 479,041 +0.03(+0.10%)
Oct 16, 2012 33.72 33.98 33.55 33.93 525,911 +0.21(+0.63%)
Oct 15, 2012 33.89 33.95 33.44 33.71 677,881 +0.27(+0.81%)
Oct 12, 2012 33.60 33.95 33.22 33.44 803,547 -0.07(-0.21%)
Oct 11, 2012 33.76 33.95 33.34 33.51 890,141 +0.38(+1.15%)
Oct 10, 2012 33.87 33.95 33.05 33.13 1,072,585 -0.83(-2.45%)
Oct 09, 2012 34.56 34.65 33.76 33.96 1,053,721 -0.71(-2.04%)
Oct 08, 2012 34.58 34.88 34.54 34.67 685,264 -0.34(-0.98%)
Oct 05, 2012 35.52 35.64 34.73 35.02 1,279,946 -0.51(-1.43%)
Oct 04, 2012 35.14 35.64 35.09 35.52 495,503 +0.76(+2.19%)
Oct 03, 2012 34.93 35.15 34.71 34.76 662,803 -0.36(-1.04%)
Oct 02, 2012 35.22 35.39 34.90 35.12 1,241,521 +0.53(+1.54%)
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.