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 (%)
Nov 30, 2021 90.12 90.81 88.22 90.16 6,573,793 +0.43(+0.48%)
Nov 29, 2021 89.60 90.61 87.19 89.73 1,278,675 -0.43(-0.48%)
Nov 26, 2021 89.69 90.33 89.11 90.16 893,551 -2.36(-2.55%)
Nov 24, 2021 92.81 93.11 91.76 92.52 1,018,969 -2.71(-2.85%)
Nov 23, 2021 96.39 96.46 94.73 95.23 775,633 -2.04(-2.10%)
Nov 22, 2021 98.72 99.46 97.19 97.28 694,485 -0.46(-0.47%)
Nov 19, 2021 97.13 98.01 96.00 97.73 1,095,405 -1.46(-1.47%)
Nov 18, 2021 98.97 99.44 99.04 99.19 590,124 -0.19(-0.19%)
Nov 17, 2021 98.55 100.06 98.09 99.38 1,350,602 -1.14(-1.14%)
Nov 16, 2021 99.74 102.78 99.47 100.52 1,953,264 +5.73(+6.05%)
Nov 15, 2021 95.83 96.35 94.45 94.79 943,214 -0.30(-0.31%)
Nov 12, 2021 95.07 95.33 94.04 95.08 1,565,940 +0.28(+0.29%)
Nov 11, 2021 94.80 95.08 94.15 94.81 374,237 +0.76(+0.81%)
Nov 10, 2021 94.98 94.04 686,689 -1.81(-1.89%)
Nov 09, 2021 95.77 96.07 95.22 95.86 545,725 +0.42(+0.44%)
Nov 08, 2021 93.89 95.77 93.75 95.44 743,979 +1.25(+1.33%)
Nov 05, 2021 95.21 95.26 93.53 94.18 396,855 -0.06(-0.06%)
Nov 04, 2021 94.53 95.22 93.94 94.24 500,267 -0.16(-0.17%)
Nov 03, 2021 91.05 94.62 90.85 94.40 728,015 +3.35(+3.67%)
Nov 02, 2021 90.71 91.13 90.10 91.05 446,188 +0.06(+0.06%)
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.