Skip to main content

Autoliv Inc (NY: ALV )

96.73 +0.98 (+1.03%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 66.08 67.04 66.07 66.88 655,492 +0.49(+0.74%)
Aug 30, 2017 66.54 65.84 66.39 344,205 +0.76(+1.16%)
Aug 29, 2017 64.71 65.82 64.71 65.63 343,028 +0.40(+0.61%)
Aug 28, 2017 65.29 65.67 65.15 65.23 344,337 -0.06(-0.09%)
Aug 25, 2017 64.84 65.49 64.76 65.29 650,873 +0.17(+0.26%)
Aug 24, 2017 64.68 65.58 64.63 65.12 522,051 -0.08(-0.12%)
Aug 23, 2017 64.91 65.39 64.89 65.20 254,873 +0.14(+0.21%)
Aug 22, 2017 64.38 65.18 64.38 65.06 534,163 +0.14(+0.21%)
Aug 21, 2017 64.75 65.05 64.52 64.92 196,171 +0.24(+0.37%)
Aug 18, 2017 64.97 65.11 64.49 64.68 492,656 -0.61(-0.94%)
Aug 17, 2017 65.92 66.02 65.21 65.30 412,819 -1.31(-1.96%)
Aug 16, 2017 66.30 66.81 66.30 66.60 196,350 +0.27(+0.41%)
Aug 15, 2017 67.05 67.05 66.20 66.33 400,470 -0.65(-0.97%)
Aug 14, 2017 66.82 67.07 66.71 66.98 450,067 +1.24(+1.89%)
Aug 11, 2017 65.61 66.07 65.52 65.74 495,776 +0.12(+0.18%)
Aug 10, 2017 66.30 66.42 65.55 65.62 382,956 -0.93(-1.39%)
Aug 09, 2017 66.30 66.61 66.11 66.55 202,232 -0.28(-0.42%)
Aug 08, 2017 66.63 67.31 66.62 66.83 265,517 +0.07(+0.11%)
Aug 07, 2017 66.38 66.83 66.32 66.76 325,013 -0.11(-0.17%)
Aug 04, 2017 66.75 66.88 66.33 66.87 423,760 +0.61(+0.92%)
Aug 03, 2017 66.36 66.63 66.06 66.26 385,077 -0.17(-0.25%)
Aug 02, 2017 66.42 66.63 66.12 66.42 574,558 +0.10(+0.15%)
Aug 01, 2017 67.50 67.52 65.87 66.33 1,149,895 -0.14(-0.21%)
Jul 31, 2017 66.52 66.62 66.15 66.47 511,437 -0.20(-0.29%)
Jul 28, 2017 66.68 66.88 66.26 66.66 467,108 -0.07(-0.10%)
Jul 27, 2017 66.79 67.08 66.39 66.73 490,569 -0.15(-0.23%)
Jul 26, 2017 66.53 66.96 66.27 66.88 855,889 -0.46(-0.68%)
Jul 25, 2017 66.92 67.54 66.71 67.34 1,095,359 +1.42(+2.16%)
Jul 24, 2017 65.11 66.21 65.07 65.92 1,422,766 +0.44(+0.67%)
Jul 21, 2017 65.94 66.47 64.48 65.48 3,902,888 -5.59(-7.86%)
Jul 20, 2017 70.82 71.61 70.70 71.07 1,475,867 -0.84(-1.17%)
Jul 19, 2017 71.79 71.91 71.54 71.91 552,399 +0.15(+0.21%)
Jul 18, 2017 71.44 72.08 71.44 71.75 789,991 +0.36(+0.50%)
Jul 17, 2017 71.19 71.73 71.10 71.40 410,914 -0.15(-0.21%)
Jul 14, 2017 71.24 71.73 70.94 71.55 383,999 +0.58(+0.82%)
Jul 13, 2017 70.97 71.54 70.88 70.97 595,188 -0.20(-0.28%)
Jul 12, 2017 70.96 71.45 70.89 71.16 663,897 +0.40(+0.57%)
Jul 11, 2017 69.90 70.95 69.81 70.76 608,689 +0.01(+0.02%)
Jul 10, 2017 70.25 70.88 70.04 70.75 558,184 +0.72(+1.02%)
Jul 07, 2017 69.44 70.18 69.33 70.03 461,994 +0.79(+1.14%)
Jul 06, 2017 69.85 69.85 69.10 69.24 662,170 -0.30(-0.43%)
Jul 05, 2017 69.68 69.77 68.58 69.54 1,029,474 +1.19(+1.74%)
Jul 03, 2017 68.17 68.60 68.02 68.35 517,856 +1.02(+1.51%)
Jun 30, 2017 66.83 67.57 66.76 67.33 626,712 +0.52(+0.77%)
Jun 29, 2017 66.72 67.04 66.17 66.82 745,515 -0.17(-0.25%)
Jun 28, 2017 65.96 67.09 65.90 66.98 1,135,759 +1.00(+1.51%)
Jun 27, 2017 66.67 66.70 65.79 65.98 1,363,145 -0.96(-1.43%)
Jun 26, 2017 66.55 67.17 66.47 66.94 602,549 +0.21(+0.32%)
Jun 23, 2017 66.57 66.92 66.28 66.72 305,407 +0.15(+0.22%)
Jun 22, 2017 66.34 66.89 66.02 66.58 624,352 -0.05(-0.07%)
Jun 21, 2017 66.20 66.72 66.04 66.63 610,546 +0.04(+0.06%)
Jun 20, 2017 67.14 67.35 66.55 66.58 475,695 -1.30(-1.92%)
Jun 19, 2017 67.13 67.96 67.06 67.88 631,941 +0.48(+0.71%)
Jun 16, 2017 68.70 68.71 66.69 67.41 1,262,533 -0.71(-1.04%)
Jun 15, 2017 67.79 68.37 67.40 68.11 600,811 -0.10(-0.14%)
Jun 14, 2017 69.25 69.26 67.90 68.21 760,023 -0.56(-0.82%)
Jun 13, 2017 68.29 69.04 68.26 68.77 971,125 +0.15(+0.21%)
Jun 12, 2017 68.30 68.75 68.14 68.63 875,695 -0.02(-0.03%)
Jun 09, 2017 68.48 68.99 68.25 68.64 997,318 -0.56(-0.82%)
Jun 08, 2017 69.21 69.39 68.83 69.21 1,092,218 -1.51(-2.13%)
Jun 07, 2017 70.09 70.77 69.93 70.72 829,711 +0.22(+0.31%)
Jun 06, 2017 70.50 70.91 70.24 70.50 534,104 -0.25(-0.35%)
Jun 05, 2017 70.36 71.03 70.29 70.74 1,614,300 +0.13(+0.18%)
Jun 02, 2017 69.86 70.91 69.61 70.61 764,710 +0.72(+1.04%)
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.