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 (%)
Sep 30, 2022 64.28 65.73 63.86 63.92 703,615 -0.50(-0.77%)
Sep 29, 2022 65.35 65.49 63.63 64.42 717,035 -3.02(-4.48%)
Sep 28, 2022 65.82 67.93 65.69 67.44 806,524 +1.52(+2.30%)
Sep 27, 2022 66.74 67.12 64.85 65.93 854,069 +0.42(+0.64%)
Sep 26, 2022 64.22 66.04 64.13 65.51 880,232 +1.57(+2.46%)
Sep 23, 2022 64.10 64.56 63.07 63.93 1,163,523 -3.22(-4.80%)
Sep 22, 2022 68.49 68.70 66.84 67.16 751,015 -1.29(-1.88%)
Sep 21, 2022 68.09 70.58 68.09 68.44 1,188,150 -1.75(-2.49%)
Sep 20, 2022 71.20 71.20 70.00 70.19 593,600 -2.28(-3.15%)
Sep 19, 2022 69.69 72.59 69.63 72.47 602,617 +1.70(+2.40%)
Sep 16, 2022 69.76 70.99 69.53 70.77 692,519 -0.20(-0.28%)
Sep 15, 2022 70.72 73.20 70.57 70.97 700,968 -0.96(-1.33%)
Sep 14, 2022 72.03 72.27 70.59 71.93 572,562 +0.08(+0.11%)
Sep 13, 2022 72.60 73.78 71.70 71.86 680,813 -3.40(-4.51%)
Sep 12, 2022 74.22 75.36 74.11 75.25 557,882 +2.67(+3.67%)
Sep 09, 2022 71.89 72.82 71.67 72.59 358,805 +1.29(+1.80%)
Sep 08, 2022 69.74 71.34 69.13 71.30 769,342 -1.11(-1.54%)
Sep 07, 2022 70.42 72.73 70.25 72.41 987,009 +2.19(+3.11%)
Sep 06, 2022 71.10 71.30 69.73 70.23 552,712 -1.68(-2.33%)
Sep 02, 2022 74.16 74.53 71.47 71.90 573,491 -1.14(-1.56%)
Sep 01, 2022 72.01 73.09 71.19 73.05 701,071 -0.95(-1.29%)
Aug 31, 2022 75.01 75.09 73.93 74.00 542,135 -0.83(-1.11%)
Aug 30, 2022 75.60 75.79 74.05 74.82 500,698 +0.07(+0.09%)
Aug 29, 2022 74.00 75.76 73.85 74.76 404,867 +0.29(+0.40%)
Aug 26, 2022 77.70 77.86 74.13 74.46 730,226 -3.22(-4.15%)
Aug 25, 2022 75.99 77.69 75.86 77.69 415,306 +1.74(+2.29%)
Aug 24, 2022 75.42 76.56 75.22 75.95 445,160 +0.48(+0.63%)
Aug 23, 2022 73.73 75.98 73.67 75.47 723,278 +2.57(+3.52%)
Aug 22, 2022 75.20 75.55 72.66 72.90 850,991 -5.09(-6.53%)
Aug 19, 2022 78.59 78.75 77.54 77.99 404,394 -2.29(-2.86%)
Aug 18, 2022 78.20 80.64 77.94 80.28 507,896 +2.11(+2.70%)
Aug 17, 2022 79.28 79.42 77.52 78.17 447,546 -3.14(-3.86%)
Aug 16, 2022 79.81 81.56 79.81 81.31 540,540 +1.31(+1.64%)
Aug 15, 2022 78.90 80.33 78.90 80.00 436,279 -1.08(-1.34%)
Aug 12, 2022 80.77 81.23 79.76 81.08 446,287 +0.86(+1.07%)
Aug 11, 2022 80.05 80.65 79.38 80.23 369,266 +1.07(+1.36%)
Aug 10, 2022 78.45 79.43 78.17 79.15 426,433 +3.04(+4.00%)
Aug 09, 2022 76.84 76.84 75.50 76.11 387,241 -1.22(-1.57%)
Aug 08, 2022 76.34 77.69 76.32 77.33 764,320 +2.52(+3.37%)
Aug 05, 2022 76.05 76.50 74.50 74.81 965,232 -2.35(-3.05%)
Aug 04, 2022 79.93 79.94 77.02 77.16 1,123,431 -3.76(-4.64%)
Aug 03, 2022 80.09 81.49 79.96 80.91 515,579 +1.24(+1.55%)
Aug 02, 2022 80.50 80.78 79.63 79.68 726,646 -1.36(-1.68%)
Aug 01, 2022 80.86 82.15 80.57 81.04 671,838 -0.77(-0.94%)
Jul 29, 2022 81.38 82.00 81.20 81.81 706,342 -0.45(-0.54%)
Jul 28, 2022 80.98 82.30 80.06 82.25 546,661 +1.50(+1.86%)
Jul 27, 2022 78.93 80.99 78.46 80.75 593,966 +2.36(+3.01%)
Jul 26, 2022 77.18 78.59 77.18 78.39 981,655 -1.03(-1.29%)
Jul 25, 2022 79.16 79.72 78.51 79.42 1,135,325 +1.37(+1.76%)
Jul 22, 2022 80.24 80.24 76.98 78.05 1,154,501 +0.59(+0.76%)
Jul 21, 2022 75.28 77.87 75.14 77.46 920,234 +1.34(+1.76%)
Jul 20, 2022 75.90 76.56 75.22 76.12 548,400 +0.14(+0.19%)
Jul 19, 2022 74.66 76.12 74.48 75.98 868,692 +4.03(+5.61%)
Jul 18, 2022 73.40 73.73 71.51 71.94 842,993 +1.12(+1.59%)
Jul 15, 2022 70.27 71.31 69.19 70.82 406,113 +2.00(+2.90%)
Jul 14, 2022 68.16 68.97 67.28 68.82 441,660 -1.27(-1.81%)
Jul 13, 2022 70.34 71.14 69.85 70.09 484,572 -2.00(-2.77%)
Jul 12, 2022 70.35 73.18 70.35 72.08 664,100 +1.85(+2.63%)
Jul 11, 2022 71.93 72.05 69.93 70.24 410,328 -2.08(-2.88%)
Jul 08, 2022 72.48 73.32 71.79 72.32 751,468 +0.29(+0.41%)
Jul 07, 2022 69.81 72.15 69.81 72.03 707,745 +4.42(+6.54%)
Jul 06, 2022 68.25 68.61 66.77 67.60 658,818 -0.29(-0.42%)
Jul 05, 2022 66.05 67.99 65.43 67.89 588,820 -1.26(-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.