Skip to main content

Autoliv Inc (NY: ALV )

121.19 -0.91 (-0.75%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 84.12 85.55 83.04 85.45 640,544 +2.15(+2.58%)
Nov 29, 2022 84.14 84.54 83.28 83.30 581,578 -0.25(-0.30%)
Nov 28, 2022 83.75 84.18 82.91 83.56 812,942 -1.30(-1.53%)
Nov 25, 2022 84.41 85.25 84.12 84.85 164,744 +0.40(+0.47%)
Nov 23, 2022 84.59 85.17 83.91 84.45 419,700 -0.43(-0.50%)
Nov 22, 2022 83.78 84.90 83.54 84.88 666,786 +1.35(+1.62%)
Nov 21, 2022 83.18 84.05 82.95 83.53 609,513 -0.73(-0.87%)
Nov 18, 2022 83.55 84.43 83.11 84.26 616,748 +2.03(+2.47%)
Nov 17, 2022 81.14 82.34 80.60 82.23 530,769 -0.45(-0.55%)
Nov 16, 2022 83.35 83.76 82.31 82.68 627,587 -1.95(-2.30%)
Nov 15, 2022 85.11 86.23 83.81 84.63 636,442 +0.95(+1.14%)
Nov 14, 2022 83.26 85.34 83.05 83.68 972,381 -1.30(-1.52%)
Nov 11, 2022 84.69 85.58 83.63 84.97 1,390,942 +0.44(+0.52%)
Nov 10, 2022 82.73 84.74 82.59 84.53 1,028,828 +6.06(+7.73%)
Nov 09, 2022 80.12 80.59 78.27 78.47 661,068 -2.64(-3.25%)
Nov 08, 2022 80.96 82.38 80.23 81.10 646,047 +0.44(+0.55%)
Nov 07, 2022 81.38 81.49 79.81 80.66 410,406 -0.23(-0.28%)
Nov 04, 2022 78.30 81.23 76.84 80.89 827,535 +4.84(+6.37%)
Nov 03, 2022 73.55 76.28 73.43 76.05 748,781 +0.14(+0.19%)
Nov 02, 2022 76.99 78.13 75.85 75.90 517,395 -1.77(-2.28%)
Nov 01, 2022 78.63 78.73 77.38 77.68 396,798 +0.59(+0.77%)
Oct 31, 2022 76.50 77.60 76.30 77.08 645,820 -0.09(-0.11%)
Oct 28, 2022 75.57 77.24 75.57 77.17 569,639 +0.40(+0.52%)
Oct 27, 2022 76.90 77.80 76.01 76.77 853,917 +0.58(+0.76%)
Oct 26, 2022 76.55 78.12 76.17 76.19 763,545 -0.46(-0.60%)
Oct 25, 2022 75.65 76.88 75.59 76.65 939,312 +0.68(+0.90%)
Oct 24, 2022 74.69 76.20 73.95 75.97 1,339,151 +2.40(+3.26%)
Oct 21, 2022 73.71 73.84 70.32 73.57 1,363,913 +2.90(+4.10%)
Oct 20, 2022 72.43 73.22 70.06 70.68 1,052,043 -1.62(-2.24%)
Oct 19, 2022 71.96 72.52 71.23 72.30 622,344 +0.04(+0.05%)
Oct 18, 2022 72.83 73.00 71.69 72.26 1,049,077 +1.44(+2.03%)
Oct 17, 2022 70.52 71.22 70.05 70.82 766,085 +2.41(+3.52%)
Oct 14, 2022 69.88 70.25 68.39 68.41 616,591 -0.86(-1.25%)
Oct 13, 2022 66.33 69.85 65.75 69.28 737,869 +1.26(+1.85%)
Oct 12, 2022 68.25 68.63 67.73 68.02 645,756 -0.77(-1.12%)
Oct 11, 2022 67.67 69.68 67.48 68.79 591,315 +0.03(+0.04%)
Oct 10, 2022 69.88 69.88 68.20 68.76 551,233 -1.19(-1.70%)
Oct 07, 2022 70.52 70.60 69.26 69.95 682,683 -1.22(-1.71%)
Oct 06, 2022 70.52 71.80 70.24 71.17 820,498 +0.55(+0.77%)
Oct 05, 2022 68.33 70.82 68.17 70.62 1,133,555 -0.83(-1.17%)
Oct 04, 2022 69.60 71.47 69.60 71.45 1,027,687 +3.82(+5.65%)
Oct 03, 2022 65.28 67.78 64.70 67.64 938,861 +3.71(+5.81%)
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%)
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.