Autoliv Inc (NY: ALV )

102.61 USD +0.34 (+0.33%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 99.52 99.53 97.31 97.76 719,184 -1.77(-1.78%)
Jun 29, 2021 99.28 100.45 99.28 99.53 246,362 +0.98(+0.99%)
Jun 28, 2021 99.70 99.87 98.07 98.55 263,880 -1.24(-1.24%)
Jun 25, 2021 100.19 101.21 99.68 99.79 195,239 +0.06(+0.06%)
Jun 24, 2021 100.44 100.68 99.34 99.73 255,004 +0.84(+0.85%)
Jun 23, 2021 99.39 99.86 98.68 98.89 349,783 -0.35(-0.35%)
Jun 22, 2021 98.42 99.61 97.81 99.24 221,290 +1.12(+1.14%)
Jun 21, 2021 97.88 98.93 97.65 98.12 348,990 +1.90(+1.97%)
Jun 18, 2021 97.70 97.98 96.22 96.22 597,723 -3.08(-3.10%)
Jun 17, 2021 102.32 102.81 98.78 99.30 289,940 -3.21(-3.13%)
Jun 16, 2021 103.45 103.63 102.13 102.51 421,413 -1.92(-1.84%)
Jun 15, 2021 104.16 104.50 103.08 104.43 344,692 +0.58(+0.56%)
Jun 14, 2021 104.30 104.42 103.00 103.85 288,612 -1.66(-1.57%)
Jun 11, 2021 104.15 105.52 104.15 105.51 219,334 +1.46(+1.40%)
Jun 10, 2021 104.79 105.12 103.98 104.05 257,351 +0.20(+0.19%)
Jun 09, 2021 104.80 105.00 103.73 103.85 247,576 -1.64(-1.55%)
Jun 08, 2021 105.37 106.05 104.89 105.49 387,024 -1.31(-1.23%)
Jun 07, 2021 107.82 108.30 106.52 106.80 238,429 -1.58(-1.46%)
Jun 04, 2021 107.95 108.76 107.09 108.38 187,706 +0.24(+0.22%)
Jun 03, 2021 106.12 108.71 105.15 108.14 408,417 +1.57(+1.47%)
Jun 02, 2021 106.86 107.14 105.44 106.57 396,844 -0.53(-0.49%)
Jun 01, 2021 105.57 107.31 105.22 107.10 618,387 +1.07(+1.01%)
May 28, 2021 105.48 106.99 105.00 106.03 428,247 -0.36(-0.34%)
May 27, 2021 104.09 106.60 104.09 106.39 1,047,884 +3.22(+3.12%)
May 26, 2021 102.60 103.65 102.57 103.17 371,164 -0.06(-0.06%)
May 25, 2021 104.45 105.09 103.00 103.23 284,461 -0.55(-0.53%)
May 24, 2021 103.75 104.41 103.26 103.78 215,098 +0.72(+0.70%)
May 21, 2021 102.12 103.31 102.03 103.06 348,847 +1.31(+1.29%)
May 20, 2021 101.29 102.04 100.84 101.75 214,946 +1.37(+1.36%)
May 19, 2021 99.70 101.14 99.07 100.38 370,783 -0.77(-0.76%)
May 18, 2021 102.37 102.56 101.09 101.15 300,302 -0.88(-0.86%)
May 17, 2021 101.17 102.20 100.51 102.03 187,060 +0.31(+0.30%)
May 14, 2021 101.01 102.35 100.45 101.72 287,566 +3.39(+3.45%)
May 13, 2021 97.52 99.48 96.97 98.33 315,285 +1.50(+1.55%)
May 12, 2021 100.26 101.09 96.67 96.83 327,749 -3.92(-3.89%)
May 11, 2021 101.08 102.58 100.13 100.75 278,713 -1.26(-1.24%)
May 10, 2021 103.35 104.09 101.92 102.01 300,581 -1.83(-1.76%)
May 07, 2021 102.52 104.07 101.93 103.84 289,897 +1.07(+1.04%)
May 06, 2021 100.02 102.77 99.79 102.77 319,305 +1.67(+1.65%)
May 05, 2021 100.52 101.39 98.80 101.10 355,860 +2.43(+2.46%)
May 04, 2021 98.88 100.18 97.92 98.67 599,164 -3.07(-3.02%)
May 03, 2021 101.90 102.44 100.89 101.74 259,877 +1.08(+1.07%)
Apr 30, 2021 101.93 102.69 100.50 100.66 268,600 -2.24(-2.18%)
Apr 29, 2021 103.09 103.78 101.47 102.90 591,337 -2.09(-1.99%)
Apr 28, 2021 105.97 106.43 104.69 104.99 337,667 -2.03(-1.90%)
Apr 27, 2021 104.55 107.94 104.50 107.02 808,481 +0.38(+0.36%)
Apr 26, 2021 106.41 106.74 105.01 106.64 440,609 +0.79(+0.75%)
Apr 23, 2021 101.55 106.12 100.83 105.85 831,500 +7.80(+7.96%)
Apr 22, 2021 98.70 99.38 97.23 98.05 732,894 +0.44(+0.45%)
Apr 21, 2021 94.84 97.64 94.14 97.61 452,723 +2.97(+3.14%)
Apr 20, 2021 95.96 96.20 93.89 94.64 511,638 -2.71(-2.78%)
Apr 19, 2021 98.49 98.59 96.03 97.35 390,010 -0.22(-0.23%)
Apr 16, 2021 97.12 98.07 97.05 97.57 336,600 +1.46(+1.52%)
Apr 15, 2021 95.63 96.27 95.29 96.11 295,489 +0.86(+0.90%)
Apr 14, 2021 94.30 96.27 94.17 95.25 513,632 +1.60(+1.71%)
Apr 13, 2021 93.46 93.85 92.23 93.65 337,092 +0.47(+0.50%)
Apr 12, 2021 93.01 93.54 92.10 93.18 310,468 +0.26(+0.28%)
Apr 09, 2021 92.64 93.18 92.12 92.92 367,700 +0.10(+0.11%)
Apr 08, 2021 92.82 93.40 91.58 92.82 428,856 -0.97(-1.03%)
Apr 07, 2021 95.74 95.75 93.51 93.79 252,471 -1.11(-1.17%)
Apr 06, 2021 95.06 96.45 94.77 94.90 388,008 -0.52(-0.54%)
Apr 05, 2021 95.49 96.28 95.16 95.42 265,496 +1.27(+1.35%)
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.