Skip to main content

Autoliv Inc (NY: ALV )

121.54 -0.56 (-0.46%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.51 55.51 53.74 54.47 583,425 -1.70(-3.02%)
Apr 29, 2020 55.26 56.76 55.11 56.17 894,472 +2.77(+5.18%)
Apr 28, 2020 55.95 56.65 53.21 53.40 1,607,799 -3.11(-5.51%)
Apr 27, 2020 55.22 56.92 54.93 56.52 1,165,465 +1.38(+2.50%)
Apr 24, 2020 54.94 55.73 53.37 55.14 1,225,743 +3.77(+7.33%)
Apr 23, 2020 49.60 51.90 49.60 51.37 1,244,497 +1.71(+3.44%)
Apr 22, 2020 49.88 50.25 48.90 49.66 447,997 +0.24(+0.48%)
Apr 21, 2020 49.40 50.61 49.10 49.43 733,768 -0.87(-1.73%)
Apr 20, 2020 48.71 51.23 48.25 50.30 985,012 -0.75(-1.48%)
Apr 17, 2020 50.24 51.25 50.04 51.05 541,090 +3.50(+7.37%)
Apr 16, 2020 48.20 48.34 46.93 47.55 614,255 -1.58(-3.21%)
Apr 15, 2020 48.33 49.25 47.38 49.13 575,557 -1.34(-2.66%)
Apr 14, 2020 50.63 51.38 49.76 50.47 1,557,946 -0.42(-0.82%)
Apr 13, 2020 52.22 52.22 49.58 50.89 807,797 -1.44(-2.76%)
Apr 09, 2020 50.51 52.70 49.86 52.33 976,187 +2.94(+5.95%)
Apr 08, 2020 46.71 49.46 46.42 49.39 927,733 +4.16(+9.19%)
Apr 07, 2020 46.42 47.49 44.66 45.24 1,359,698 +2.07(+4.79%)
Apr 06, 2020 39.77 43.43 39.59 43.17 1,478,973 +6.43(+17.52%)
Apr 03, 2020 38.17 38.51 36.15 36.73 1,008,910 -1.44(-3.78%)
Apr 02, 2020 38.30 39.75 37.18 38.17 937,390 -1.16(-2.95%)
Apr 01, 2020 40.58 41.64 38.85 39.34 668,043 -2.42(-5.80%)
Mar 31, 2020 42.68 43.82 41.69 41.76 1,005,270 -0.64(-1.52%)
Mar 30, 2020 42.65 42.93 41.82 42.40 892,339 -0.38(-0.89%)
Mar 27, 2020 42.93 43.76 41.82 42.78 547,810 -2.45(-5.42%)
Mar 26, 2020 44.63 45.76 44.26 45.24 845,793 +0.94(+2.13%)
Mar 25, 2020 43.18 45.59 40.73 44.29 1,134,729 +2.58(+6.18%)
Mar 24, 2020 40.43 42.96 40.08 41.71 1,524,948 +5.04(+13.73%)
Mar 23, 2020 36.37 38.12 35.10 36.68 1,063,490 +0.21(+0.57%)
Mar 20, 2020 39.45 40.26 35.71 36.47 1,640,457 -1.59(-4.17%)
Mar 19, 2020 34.64 38.90 34.63 38.06 1,381,192 +0.10(+0.26%)
Mar 18, 2020 41.41 41.41 37.09 37.96 979,909 -5.64(-12.93%)
Mar 17, 2020 42.44 44.36 41.68 43.59 1,437,287 +0.61(+1.41%)
Mar 16, 2020 43.13 45.43 42.03 42.98 1,614,509 -8.50(-16.52%)
Mar 13, 2020 53.83 53.83 48.78 51.49 941,040 +2.86(+5.88%)
Mar 12, 2020 50.31 50.86 47.91 48.63 1,264,667 -6.79(-12.25%)
Mar 11, 2020 56.47 57.40 54.38 55.42 1,099,268 -1.39(-2.44%)
Mar 10, 2020 55.07 56.89 53.90 56.81 795,980 +4.43(+8.46%)
Mar 09, 2020 53.17 54.82 52.22 52.38 920,442 -4.51(-7.93%)
Mar 06, 2020 56.43 57.38 56.03 56.89 1,330,413 -0.47(-0.82%)
Mar 05, 2020 58.49 59.07 56.95 57.36 820,844 -3.68(-6.02%)
Mar 04, 2020 60.73 61.08 59.42 61.04 535,511 +0.73(+1.20%)
Mar 03, 2020 61.29 62.30 59.58 60.31 1,105,052 -0.84(-1.37%)
Mar 02, 2020 60.47 61.20 58.88 61.15 1,187,191 +0.58(+0.96%)
Feb 28, 2020 60.07 61.64 59.36 60.56 1,266,289 -0.71(-1.16%)
Feb 27, 2020 62.19 63.49 61.27 61.27 601,283 -1.92(-3.04%)
Feb 26, 2020 63.51 64.16 62.69 63.20 734,760 +0.80(+1.28%)
Feb 25, 2020 63.67 63.92 62.14 62.40 769,423 -1.26(-1.98%)
Feb 24, 2020 62.95 64.34 62.68 63.66 927,815 -3.11(-4.66%)
Feb 21, 2020 67.74 67.85 66.50 66.77 577,889 -1.50(-2.19%)
Feb 20, 2020 68.94 69.19 67.99 68.27 638,529 -1.28(-1.84%)
Feb 19, 2020 69.15 69.89 68.68 69.55 787,593 -0.11(-0.16%)
Feb 18, 2020 69.13 69.76 68.62 69.66 328,873 +0.10(+0.14%)
Feb 14, 2020 70.65 70.78 68.81 69.56 365,306 -1.57(-2.20%)
Feb 13, 2020 69.88 71.35 69.75 71.13 645,487 +0.24(+0.34%)
Feb 12, 2020 69.88 71.17 69.88 70.88 528,380 +2.58(+3.77%)
Feb 11, 2020 67.51 68.71 67.25 68.31 336,823 +1.13(+1.68%)
Feb 10, 2020 67.53 68.01 67.11 67.18 330,228 -0.49(-0.72%)
Feb 07, 2020 68.27 68.45 67.66 67.67 303,219 -1.59(-2.30%)
Feb 06, 2020 71.27 71.35 69.18 69.26 320,518 -1.98(-2.78%)
Feb 05, 2020 71.41 71.75 70.70 71.24 395,927 +1.40(+2.00%)
Feb 04, 2020 70.13 70.33 69.70 69.85 359,343 +1.25(+1.82%)
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.