Skip to main content

Autoliv Inc (NY: ALV )

96.59 +0.84 (+0.88%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.75 65.09 64.06 64.30 546,017 -0.50(-0.77%)
Aug 30, 2016 65.11 65.21 64.50 64.80 473,960 +0.05(+0.07%)
Aug 29, 2016 64.21 64.94 64.16 64.75 371,828 +0.44(+0.69%)
Aug 26, 2016 65.03 65.21 64.11 64.31 431,603 -0.08(-0.13%)
Aug 25, 2016 64.27 64.53 63.92 64.39 247,331 -0.05(-0.08%)
Aug 24, 2016 65.26 65.33 64.40 64.45 542,829 -0.31(-0.48%)
Aug 23, 2016 65.49 65.52 64.68 64.76 442,754 +0.42(+0.65%)
Aug 22, 2016 63.99 64.38 63.88 64.34 292,787 +0.40(+0.63%)
Aug 19, 2016 63.67 63.95 63.47 63.94 342,113 -0.10(-0.15%)
Aug 18, 2016 64.04 64.20 63.85 64.04 448,184 +0.48(+0.76%)
Aug 17, 2016 63.56 63.67 63.09 63.55 563,894 -0.02(-0.04%)
Aug 16, 2016 64.52 64.61 63.58 63.58 479,666 -0.92(-1.42%)
Aug 15, 2016 64.70 64.84 64.49 64.49 350,733 -0.05(-0.07%)
Aug 12, 2016 64.91 64.91 64.17 64.54 535,122 -0.13(-0.20%)
Aug 11, 2016 65.06 65.35 64.63 64.67 286,247 -0.43(-0.67%)
Aug 10, 2016 65.54 65.64 64.79 65.10 564,270 -0.14(-0.22%)
Aug 09, 2016 64.99 65.67 64.90 65.25 857,875 +0.97(+1.51%)
Aug 08, 2016 63.96 64.55 63.95 64.27 533,018 +0.25(+0.39%)
Aug 05, 2016 63.29 64.44 63.21 64.03 421,963 +0.65(+1.03%)
Aug 04, 2016 63.00 63.77 62.97 63.38 483,687 +0.65(+1.03%)
Aug 03, 2016 61.90 62.74 61.70 62.73 552,972 +0.45(+0.72%)
Aug 02, 2016 63.54 63.59 61.76 62.28 735,035 -1.57(-2.46%)
Aug 01, 2016 64.18 64.29 63.48 63.85 468,579 +0.03(+0.05%)
Jul 29, 2016 63.82 64.25 63.34 63.82 1,122,101 +0.77(+1.21%)
Jul 28, 2016 64.12 64.15 62.46 63.06 1,425,628 -1.47(-2.27%)
Jul 27, 2016 65.31 65.82 64.24 64.52 1,057,546 -0.45(-0.69%)
Jul 26, 2016 64.54 65.17 64.26 64.97 1,026,737 +1.37(+2.15%)
Jul 25, 2016 63.83 64.35 63.35 63.60 959,436 +0.72(+1.15%)
Jul 22, 2016 62.98 63.92 62.27 62.87 2,812,759 -5.85(-8.51%)
Jul 21, 2016 67.43 68.87 67.41 68.73 1,384,188 +1.32(+1.96%)
Jul 20, 2016 67.30 67.60 67.21 67.41 382,648 +0.40(+0.60%)
Jul 19, 2016 66.57 67.18 66.57 67.00 473,006 -0.05(-0.07%)
Jul 18, 2016 66.69 67.34 66.42 67.05 545,871 +0.80(+1.20%)
Jul 15, 2016 67.06 67.16 66.01 66.25 425,701 -0.97(-1.44%)
Jul 14, 2016 67.17 67.76 66.98 67.22 509,218 +0.57(+0.86%)
Jul 13, 2016 66.84 66.89 66.11 66.65 425,081 +0.04(+0.05%)
Jul 12, 2016 66.71 67.27 66.40 66.61 793,279 +0.90(+1.37%)
Jul 11, 2016 66.20 66.52 65.50 65.72 702,271 +0.99(+1.53%)
Jul 08, 2016 65.16 63.42 64.46 64.73 687,624 +1.31(+2.06%)
Jul 07, 2016 63.74 64.27 63.00 63.42 577,916 +0.80(+1.27%)
Jul 06, 2016 61.14 62.88 61.14 62.62 912,759 +0.20(+0.32%)
Jul 05, 2016 63.43 63.52 62.31 62.42 802,642 -2.12(-3.28%)
Jul 01, 2016 65.13 64.54 64.54 64.54 971,599 -0.28(-0.43%)
Jun 30, 2016 64.77 65.03 63.95 64.82 1,501,292 -0.62(-0.94%)
Jun 29, 2016 63.12 65.95 63.00 65.43 3,417,774 -1.00(-1.51%)
Jun 28, 2016 66.04 66.49 65.09 66.43 1,221,668 +1.61(+2.48%)
Jun 27, 2016 67.16 67.16 64.14 64.82 2,201,493 -3.64(-5.32%)
Jun 24, 2016 71.43 71.78 68.24 68.47 1,825,265 -6.62(-8.82%)
Jun 23, 2016 74.76 75.39 74.52 75.09 414,281 +1.19(+1.62%)
Jun 22, 2016 73.74 74.28 73.53 73.90 437,406 -0.15(-0.20%)
Jun 21, 2016 73.99 74.25 73.18 74.05 990,343 +0.22(+0.29%)
Jun 20, 2016 74.47 74.64 73.82 73.83 686,650 +1.62(+2.25%)
Jun 17, 2016 71.62 72.61 71.43 72.21 756,426 +0.75(+1.05%)
Jun 16, 2016 70.95 71.72 69.97 71.46 854,723 -0.49(-0.68%)
Jun 15, 2016 71.68 72.69 71.63 71.95 371,452 +0.28(+0.39%)
Jun 14, 2016 71.06 71.93 71.06 71.67 613,344 -0.51(-0.71%)
Jun 13, 2016 72.31 73.03 72.15 72.18 297,024 -0.90(-1.23%)
Jun 10, 2016 73.75 73.98 73.04 73.08 692,797 -2.24(-2.97%)
Jun 09, 2016 74.74 75.47 74.61 75.32 424,065 -0.55(-0.72%)
Jun 08, 2016 75.74 76.09 75.28 75.87 392,613 +0.17(+0.22%)
Jun 07, 2016 75.40 75.87 75.33 75.70 267,184 +0.37(+0.50%)
Jun 06, 2016 74.95 75.48 74.49 75.33 307,375 +0.39(+0.52%)
Jun 03, 2016 75.36 75.47 74.56 74.94 496,603 -0.13(-0.18%)
Jun 02, 2016 74.72 75.41 74.67 75.07 384,904 +0.80(+1.08%)
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.