Skip to main content

Autoliv Inc (NY: ALV )

96.17 -0.87 (-0.90%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.10 30.27 29.97 30.10 954,925 -0.14(-0.48%)
Mar 30, 2006 30.35 30.46 30.10 30.24 456,597 -0.08(-0.26%)
Mar 29, 2006 30.14 30.38 30.06 30.32 1,037,071 +0.32(+1.08%)
Mar 28, 2006 30.17 30.29 29.95 30.00 1,211,702 -0.11(-0.37%)
Mar 27, 2006 30.03 30.25 29.92 30.11 1,196,288 -0.43(-1.41%)
Mar 24, 2006 30.62 30.74 30.45 30.54 710,178 -0.01(-0.02%)
Mar 23, 2006 30.44 30.57 30.20 30.55 1,279,186 +0.09(+0.30%)
Mar 22, 2006 29.98 30.55 29.98 30.46 1,476,187 +0.88(+2.99%)
Mar 21, 2006 29.62 29.71 29.36 29.57 936,879 -0.24(-0.82%)
Mar 20, 2006 30.54 30.62 29.67 29.82 2,035,044 -0.95(-3.09%)
Mar 17, 2006 30.38 30.88 30.30 30.77 1,881,090 +1.08(+3.64%)
Mar 16, 2006 29.31 29.70 29.26 29.69 1,249,862 +0.56(+1.94%)
Mar 15, 2006 28.81 29.15 28.72 29.13 657,169 +0.51(+1.78%)
Mar 14, 2006 28.69 28.75 28.48 28.62 836,687 +0.03(+0.09%)
Mar 13, 2006 28.57 28.89 28.54 28.59 690,441 -0.12(-0.43%)
Mar 10, 2006 28.33 28.85 28.33 28.71 984,062 +0.45(+1.60%)
Mar 09, 2006 28.27 28.43 28.19 28.26 669,011 +0.19(+0.68%)
Mar 08, 2006 27.66 28.21 27.62 28.07 1,021,281 +0.30(+1.07%)
Mar 07, 2006 28.06 28.07 27.71 27.77 1,104,367 -0.39(-1.40%)
Mar 06, 2006 28.41 28.49 28.09 28.16 1,163,580 -0.16(-0.56%)
Mar 03, 2006 28.48 28.48 28.25 28.32 1,350,994 -0.01(-0.02%)
Mar 02, 2006 28.40 28.49 28.09 28.33 1,167,152 -0.37(-1.30%)
Mar 01, 2006 28.41 28.83 28.41 28.70 852,477 +0.21(+0.75%)
Feb 28, 2006 28.76 28.74 28.40 28.49 967,332 -0.27(-0.94%)
Feb 27, 2006 28.41 28.95 28.41 28.76 555,473 +0.46(+1.62%)
Feb 24, 2006 28.37 28.43 28.23 28.30 1,197,228 +0.00(+0.00%)
Feb 23, 2006 28.50 28.53 28.19 28.30 1,253,245 -0.27(-0.93%)
Feb 22, 2006 28.41 28.65 28.35 28.57 744,390 +0.48(+1.70%)
Feb 21, 2006 28.83 28.84 27.89 28.09 1,401,936 -0.11(-0.38%)
Feb 17, 2006 27.97 28.32 27.97 28.19 917,894 +0.62(+2.26%)
Feb 16, 2006 27.56 27.69 27.41 27.57 1,247,982 -0.28(-1.01%)
Feb 15, 2006 27.97 28.00 27.72 27.85 952,481 -0.18(-0.63%)
Feb 14, 2006 27.60 28.04 27.49 28.03 1,281,818 +0.55(+1.99%)
Feb 13, 2006 27.56 27.74 27.32 27.48 1,184,070 +0.04(+0.14%)
Feb 10, 2006 27.80 27.86 27.35 27.44 2,147,642 +0.31(+1.16%)
Feb 09, 2006 27.40 27.54 26.93 27.13 3,181,894 +1.40(+5.44%)
Feb 08, 2006 25.75 25.84 25.42 25.73 568,631 -0.06(-0.25%)
Feb 07, 2006 25.61 25.96 25.60 25.80 607,543 +0.04(+0.17%)
Feb 06, 2006 25.66 25.89 25.65 25.75 372,195 -0.04(-0.16%)
Feb 03, 2006 25.69 25.99 25.69 25.80 1,106,247 -0.06(-0.23%)
Feb 02, 2006 25.79 25.97 25.69 25.85 742,323 -0.11(-0.41%)
Feb 01, 2006 25.98 26.12 25.82 25.96 761,872 -0.10(-0.39%)
Jan 31, 2006 25.97 26.24 25.89 26.06 728,788 -0.22(-0.83%)
Jan 30, 2006 25.88 26.30 25.88 26.28 667,508 +0.47(+1.83%)
Jan 27, 2006 26.05 26.06 25.74 25.81 1,237,831 -0.29(-1.10%)
Jan 26, 2006 26.39 26.41 25.98 26.09 1,048,538 -0.23(-0.87%)
Jan 25, 2006 26.29 26.35 26.12 26.32 944,774 +0.18(+0.69%)
Jan 24, 2006 26.21 26.25 25.99 26.14 908,119 -0.03(-0.12%)
Jan 23, 2006 26.46 26.48 26.05 26.17 889,697 -0.07(-0.28%)
Jan 20, 2006 26.73 26.76 26.25 26.25 1,125,233 -0.38(-1.42%)
Jan 19, 2006 26.60 26.76 26.42 26.63 1,191,213 +0.29(+1.11%)
Jan 18, 2006 25.92 26.59 25.90 26.33 1,231,252 +0.62(+2.40%)
Jan 17, 2006 26.03 26.04 25.57 25.72 774,655 -0.30(-1.15%)
Jan 13, 2006 25.88 26.11 25.78 26.01 687,997 +0.46(+1.81%)
Jan 12, 2006 26.01 26.01 25.54 25.55 922,969 -0.51(-1.96%)
Jan 11, 2006 26.19 26.19 25.91 26.06 1,244,035 -0.06(-0.22%)
Jan 10, 2006 26.03 26.19 25.93 26.12 1,044,402 -0.27(-1.01%)
Jan 09, 2006 26.50 26.60 26.25 26.39 1,773,567 -0.38(-1.41%)
Jan 06, 2006 26.63 26.80 26.39 26.76 1,009,063 +0.14(+0.52%)
Jan 05, 2006 26.65 26.66 26.44 26.63 1,574,687 +0.36(+1.36%)
Jan 04, 2006 25.71 26.40 25.66 26.27 1,499,872 +0.98(+3.89%)
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.