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 29, 2017 77.92 77.92 77.92 0 -1.37(-1.73%)
Dec 28, 2017 78.97 79.42 78.61 79.30 562,789 +0.48(+0.61%)
Dec 27, 2017 78.43 78.98 78.28 78.82 374,964 +0.67(+0.86%)
Dec 26, 2017 78.42 78.71 77.86 78.15 197,122 -0.17(-0.21%)
Dec 22, 2017 78.37 78.46 78.03 78.32 487,157 -0.29(-0.37%)
Dec 21, 2017 78.75 78.97 78.55 78.60 380,193 +0.55(+0.70%)
Dec 20, 2017 77.89 78.39 77.60 78.06 651,553 +0.09(+0.12%)
Dec 19, 2017 78.93 79.09 77.87 77.97 918,195 -1.27(-1.60%)
Dec 18, 2017 78.78 79.43 78.74 79.23 841,527 +1.96(+2.53%)
Dec 15, 2017 76.85 77.64 76.85 77.28 904,961 +0.29(+0.38%)
Dec 14, 2017 77.24 77.59 76.89 76.98 985,187 +0.08(+0.10%)
Dec 13, 2017 78.99 79.04 76.82 76.90 1,066,803 -1.89(-2.40%)
Dec 12, 2017 78.85 79.00 78.49 78.79 887,268 +0.46(+0.59%)
Dec 11, 2017 78.63 78.85 78.14 78.33 1,029,694 -0.55(-0.70%)
Dec 08, 2017 79.07 79.28 78.43 78.89 409,067 +0.15(+0.19%)
Dec 07, 2017 78.08 78.83 78.02 78.74 1,087,572 +0.92(+1.18%)
Dec 06, 2017 78.58 78.85 77.26 77.82 1,493,299 -0.90(-1.14%)
Dec 05, 2017 78.79 79.06 78.49 78.71 665,369 +0.63(+0.80%)
Dec 04, 2017 79.38 79.40 78.06 78.09 653,572 -1.39(-1.74%)
Dec 01, 2017 78.90 79.61 78.16 79.47 1,050,605 +1.04(+1.32%)
Nov 30, 2017 78.49 78.63 77.97 78.44 624,003 +0.67(+0.87%)
Nov 29, 2017 78.13 78.33 77.44 77.76 378,746 -0.15(-0.19%)
Nov 28, 2017 77.52 77.97 77.28 77.91 478,549 +1.30(+1.70%)
Nov 27, 2017 76.86 77.21 76.59 76.61 424,276 +0.44(+0.58%)
Nov 24, 2017 76.23 76.29 75.92 76.17 217,847 +0.17(+0.22%)
Nov 22, 2017 75.84 76.12 75.65 76.00 333,629 +0.10(+0.14%)
Nov 21, 2017 75.61 76.04 75.49 75.90 469,229 +0.82(+1.09%)
Nov 20, 2017 75.18 75.44 74.98 75.08 587,879 +1.14(+1.53%)
Nov 17, 2017 73.48 74.47 73.28 73.95 957,674 -0.04(-0.06%)
Nov 16, 2017 73.39 73.99 73.10 73.99 562,603 +0.77(+1.05%)
Nov 15, 2017 74.18 74.23 72.77 73.22 1,091,691 -1.79(-2.38%)
Nov 14, 2017 74.82 75.23 74.58 75.01 380,864 -0.20(-0.26%)
Nov 13, 2017 74.36 75.24 74.06 75.21 414,642 -0.12(-0.15%)
Nov 10, 2017 75.07 75.48 75.07 75.32 631,356 +0.02(+0.03%)
Nov 09, 2017 75.49 75.81 74.72 75.30 594,238 -1.02(-1.34%)
Nov 08, 2017 76.19 76.47 75.44 76.32 415,626 -0.24(-0.31%)
Nov 07, 2017 76.66 76.88 76.23 76.55 450,481 +0.15(+0.20%)
Nov 06, 2017 76.54 76.85 76.25 76.40 528,725 -0.28(-0.37%)
Nov 03, 2017 77.33 77.49 76.49 76.68 393,977 -0.65(-0.84%)
Nov 02, 2017 76.77 77.50 76.28 77.33 832,892 +0.84(+1.09%)
Nov 01, 2017 77.28 77.40 76.40 76.49 427,689 +0.31(+0.40%)
Oct 31, 2017 75.80 76.65 75.65 76.19 584,970 +1.13(+1.50%)
Oct 30, 2017 75.57 75.67 74.89 75.06 597,157 -0.70(-0.92%)
Oct 27, 2017 76.66 76.69 75.56 75.75 1,455,394 +0.43(+0.57%)
Oct 26, 2017 73.00 75.85 72.12 75.33 1,941,060 +0.65(+0.87%)
Oct 25, 2017 74.67 74.94 74.12 74.68 1,210,283 -0.93(-1.23%)
Oct 24, 2017 74.97 75.90 74.86 75.61 828,007 +0.64(+0.85%)
Oct 23, 2017 74.89 75.29 74.52 74.97 2,235,885 -0.06(-0.08%)
Oct 20, 2017 75.22 75.67 74.76 75.03 1,095,090 -0.93(-1.23%)
Oct 19, 2017 75.09 76.08 74.63 75.97 1,021,770 -0.51(-0.67%)
Oct 18, 2017 77.01 77.26 76.19 76.48 620,956 -0.29(-0.37%)
Oct 17, 2017 76.53 76.83 76.12 76.77 672,545 -0.60(-0.78%)
Oct 16, 2017 76.69 77.40 76.42 77.37 671,480 +0.51(+0.66%)
Oct 13, 2017 77.15 77.44 76.61 76.87 441,226 -0.19(-0.25%)
Oct 12, 2017 76.73 77.48 76.66 77.05 663,500 -0.46(-0.59%)
Oct 11, 2017 77.56 77.61 77.01 77.51 285,089 -0.21(-0.27%)
Oct 10, 2017 77.71 77.91 77.47 77.72 512,085 +0.17(+0.22%)
Oct 09, 2017 77.80 77.95 77.35 77.55 401,286 +0.27(+0.36%)
Oct 06, 2017 76.88 77.29 76.82 77.27 504,503 +0.35(+0.45%)
Oct 05, 2017 76.63 77.04 76.58 76.93 693,063 +0.06(+0.08%)
Oct 04, 2017 76.07 77.28 76.07 76.87 698,227 +1.21(+1.60%)
Oct 03, 2017 75.99 76.21 75.32 75.66 881,545 +0.17(+0.23%)
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.