Skip to main content

Autoliv Inc (NY: ALV )

120.83 -1.27 (-1.04%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.92 28.34 27.68 27.93 17,280 +0.08(+0.30%)
Aug 30, 2010 27.94 28.34 27.75 27.85 2,121,489 +0.06(+0.22%)
Aug 27, 2010 28.57 28.63 27.45 27.78 2,428,225 +0.52(+1.89%)
Aug 26, 2010 27.32 27.56 27.18 27.27 41,366 +0.21(+0.76%)
Aug 25, 2010 26.61 27.17 26.53 27.06 1,945 -0.05(-0.19%)
Aug 24, 2010 27.12 27.43 26.78 27.11 1,753 -0.59(-2.12%)
Aug 23, 2010 28.09 28.22 27.66 27.70 1,405,798 -0.23(-0.83%)
Aug 20, 2010 27.93 27.99 27.75 27.93 1,487,833 -0.39(-1.38%)
Aug 19, 2010 28.86 28.90 28.24 28.33 1,440 -0.63(-2.19%)
Aug 18, 2010 28.92 29.13 28.71 28.96 1,212 -0.11(-0.39%)
Aug 17, 2010 28.83 29.23 28.72 29.07 4,530 +0.60(+2.10%)
Aug 16, 2010 27.94 28.72 27.93 28.47 1,692,661 +0.21(+0.75%)
Aug 13, 2010 28.26 28.66 28.03 28.26 1,782,123 -0.13(-0.47%)
Aug 12, 2010 27.94 28.52 27.72 28.40 1,677,032 -0.10(-0.36%)
Aug 11, 2010 28.62 28.85 28.20 28.50 2,431,951 -1.43(-4.79%)
Aug 10, 2010 29.75 30.10 29.39 29.93 2,734,085 -0.59(-1.94%)
Aug 09, 2010 30.28 30.64 30.14 30.53 1,618,282 +0.05(+0.15%)
Aug 06, 2010 30.48 30.50 29.87 30.48 1,543,752 +0.15(+0.51%)
Aug 05, 2010 30.12 30.46 29.99 30.33 5,113 +0.13(+0.44%)
Aug 04, 2010 29.97 30.24 29.83 30.19 1,025 +0.40(+1.33%)
Aug 03, 2010 30.49 30.49 29.77 29.79 3,176 -0.73(-2.38%)
Aug 02, 2010 30.23 30.62 30.14 30.52 1,360,028 +1.05(+3.57%)
Jul 30, 2010 29.47 29.61 29.11 29.47 1,825,357 -0.03(-0.10%)
Jul 29, 2010 29.64 29.80 28.96 29.50 4,046 +0.10(+0.33%)
Jul 28, 2010 29.35 29.65 29.13 29.40 1,851,214 -0.03(-0.10%)
Jul 27, 2010 29.89 29.90 29.12 29.43 9,264 -0.41(-1.38%)
Jul 26, 2010 29.10 29.90 28.93 29.84 2,932,131 +1.43(+5.04%)
Jul 23, 2010 28.14 28.41 27.81 28.41 3,078,817 +0.66(+2.37%)
Jul 22, 2010 27.18 27.83 27.14 27.76 1,058 +1.29(+4.89%)
Jul 21, 2010 26.69 27.03 26.40 26.46 2,588,226 +0.14(+0.55%)
Jul 20, 2010 25.38 26.37 25.34 26.32 31,784 +0.23(+0.89%)
Jul 19, 2010 26.10 26.21 25.76 26.09 1,424,380 +0.13(+0.49%)
Jul 16, 2010 25.96 26.57 25.88 25.96 1,210,622 -0.70(-2.61%)
Jul 15, 2010 26.83 26.89 26.37 26.66 2,421,252 -0.27(-1.00%)
Jul 14, 2010 26.67 27.07 26.41 26.93 7,408 +0.20(+0.75%)
Jul 13, 2010 26.33 26.90 26.15 26.73 1,450 +1.19(+4.67%)
Jul 12, 2010 25.82 25.93 25.30 25.53 2,117,683 -0.31(-1.18%)
Jul 09, 2010 25.84 25.88 25.40 25.84 1,558,909 +0.24(+0.92%)
Jul 08, 2010 25.47 25.65 25.05 25.60 24,710 +0.15(+0.60%)
Jul 07, 2010 24.63 25.48 24.59 25.45 2,422,714 +1.08(+4.44%)
Jul 06, 2010 24.91 25.07 24.03 24.37 10,638 -0.03(-0.10%)
Jul 02, 2010 24.39 25.00 24.21 24.39 2,046,693 -0.02(-0.08%)
Jul 01, 2010 24.73 24.89 23.78 24.41 3,303,159 -0.14(-0.56%)
Jun 30, 2010 24.68 25.32 24.43 24.55 36,705 +0.59(+2.46%)
Jun 29, 2010 24.92 24.92 23.75 23.96 454 -1.49(-5.85%)
Jun 25, 2010 25.45 25.52 24.93 25.45 2,884,737 +0.15(+0.59%)
Jun 24, 2010 25.62 25.69 25.08 25.30 1,625,188 -0.62(-2.40%)
Jun 23, 2010 26.13 26.28 25.60 25.92 3,906 +0.03(+0.12%)
Jun 22, 2010 26.64 26.79 25.74 25.89 3,765 -0.85(-3.19%)
Jun 21, 2010 26.90 27.38 26.52 26.74 1,991,615 +0.32(+1.20%)
Jun 18, 2010 26.42 26.54 26.08 26.42 1,973,337 +0.26(+0.98%)
Jun 17, 2010 26.24 26.35 25.74 26.17 2,459,531 -0.05(-0.20%)
Jun 16, 2010 26.00 26.53 25.97 26.22 2,411,362 -0.51(-1.90%)
Jun 15, 2010 26.31 26.77 26.09 26.73 7,235 +0.92(+3.56%)
Jun 14, 2010 25.95 26.49 25.76 25.81 3,224,070 +0.48(+1.88%)
Jun 11, 2010 25.05 25.45 24.86 25.33 2,038,829 -0.07(-0.26%)
Jun 10, 2010 25.21 25.40 24.72 25.40 7,749 +1.56(+6.57%)
Jun 09, 2010 24.26 24.72 23.69 23.83 3,043,733 -0.05(-0.21%)
Jun 08, 2010 23.97 24.08 23.42 23.88 2,982 +0.21(+0.87%)
Jun 07, 2010 24.39 24.45 23.62 23.68 2,464,275 -0.48(-2.00%)
Jun 04, 2010 24.16 25.35 23.90 24.16 5,030,157 -1.76(-6.79%)
Jun 03, 2010 26.09 26.25 25.54 25.92 2,423,492 +0.55(+2.16%)
Jun 02, 2010 24.63 25.37 24.51 25.37 3,743,445 +1.16(+4.81%)
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.