Skip to main content

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.32 62.48 61.04 61.09 1,796,546 -0.84(-1.35%)
Jan 29, 2015 60.44 62.49 59.15 61.93 2,742,393 +3.31(+5.64%)
Jan 28, 2015 59.33 59.45 58.42 58.62 1,781,457 -0.52(-0.88%)
Jan 27, 2015 59.02 59.51 58.68 59.14 1,174,861 -0.15(-0.25%)
Jan 26, 2015 60.00 60.08 58.34 59.29 1,947,943 -0.16(-0.27%)
Jan 23, 2015 59.80 60.25 59.40 59.45 1,515,934 -1.08(-1.79%)
Jan 22, 2015 59.44 60.77 59.27 60.54 935,868 +1.03(+1.72%)
Jan 21, 2015 59.55 59.73 59.23 59.51 1,179,858 -0.05(-0.09%)
Jan 20, 2015 59.11 59.75 58.99 59.56 976,964 +0.74(+1.26%)
Jan 16, 2015 58.53 58.99 57.87 58.82 1,393,434 +0.13(+0.22%)
Jan 15, 2015 58.87 59.77 58.69 58.69 807,968 -0.17(-0.29%)
Jan 14, 2015 59.17 59.45 58.15 58.87 955,842 -0.26(-0.45%)
Jan 13, 2015 59.49 60.29 58.70 59.13 811,481 -0.09(-0.16%)
Jan 12, 2015 59.64 59.65 58.73 59.22 710,013 +0.30(+0.51%)
Jan 09, 2015 59.45 59.80 58.88 58.92 912,780 -0.74(-1.24%)
Jan 08, 2015 59.34 59.94 59.22 59.66 1,815,065 -0.09(-0.14%)
Jan 07, 2015 59.16 59.89 59.06 59.75 676,020 +0.75(+1.27%)
Jan 06, 2015 59.15 59.42 58.55 59.00 1,102,683 +0.09(+0.15%)
Jan 05, 2015 60.28 60.58 58.64 58.91 969,763 -2.11(-3.46%)
Jan 02, 2015 61.33 61.37 60.43 61.03 588,074 -0.10(-0.17%)
Dec 31, 2014 61.70 61.13 61.13 61.13 506,213 -0.56(-0.91%)
Dec 30, 2014 62.49 62.51 61.64 61.69 638,834 -0.48(-0.77%)
Dec 29, 2014 61.78 62.31 61.74 62.17 540,921 +0.59(+0.96%)
Dec 26, 2014 61.24 61.79 61.19 61.57 1,150,547 +0.40(+0.66%)
Dec 24, 2014 61.39 61.17 61.17 61.17 170,647 -0.24(-0.39%)
Dec 23, 2014 61.40 62.07 61.38 61.41 563,496 +0.85(+1.40%)
Dec 22, 2014 60.47 60.92 60.33 60.56 465,548 +0.20(+0.32%)
Dec 19, 2014 59.57 60.68 59.56 60.37 977,659 +0.54(+0.90%)
Dec 18, 2014 59.82 59.88 59.52 59.83 872,267 +0.51(+0.86%)
Dec 17, 2014 58.35 59.66 58.17 59.31 779,426 +1.45(+2.50%)
Dec 16, 2014 58.08 59.10 57.87 57.87 900,232 -0.51(-0.88%)
Dec 15, 2014 58.38 58.64 57.97 58.38 751,133 +0.29(+0.50%)
Dec 12, 2014 58.72 58.85 58.09 58.09 815,569 -0.69(-1.17%)
Dec 11, 2014 58.97 59.33 58.72 58.78 923,984 +0.43(+0.74%)
Dec 10, 2014 60.03 60.20 58.32 58.35 1,193,001 -1.94(-3.21%)
Dec 09, 2014 59.59 60.29 59.51 60.28 971,810 +0.50(+0.83%)
Dec 08, 2014 60.71 60.71 59.60 59.79 625,373 -0.96(-1.57%)
Dec 05, 2014 60.88 61.02 60.42 60.74 842,856 +0.44(+0.73%)
Dec 04, 2014 60.02 60.84 59.97 60.31 1,936,992 +1.01(+1.70%)
Dec 03, 2014 58.17 59.36 58.07 59.30 1,252,132 +1.84(+3.20%)
Dec 02, 2014 56.83 57.56 56.83 57.46 686,417 +0.59(+1.03%)
Dec 01, 2014 57.24 57.34 56.50 56.87 1,143,483 -0.13(-0.23%)
Nov 28, 2014 56.61 57.10 56.58 57.01 547,314 +0.12(+0.21%)
Nov 26, 2014 57.16 56.88 56.88 56.88 607,768 -0.15(-0.26%)
Nov 25, 2014 57.21 57.32 57.00 57.03 886,045 -0.31(-0.54%)
Nov 24, 2014 57.56 57.67 57.17 57.34 958,143 +0.06(+0.11%)
Nov 21, 2014 56.87 57.58 56.75 57.28 1,773,143 +0.01(+0.01%)
Nov 20, 2014 57.25 57.47 57.04 57.28 1,725,874 -0.55(-0.96%)
Nov 19, 2014 56.39 57.93 56.28 57.83 1,687,531 +1.48(+2.63%)
Nov 18, 2014 55.97 56.84 55.97 56.35 951,947 +0.63(+1.14%)
Nov 17, 2014 55.89 55.95 55.62 55.71 912,356 -0.30(-0.53%)
Nov 14, 2014 55.46 56.21 55.44 56.01 1,348,537 +0.43(+0.77%)
Nov 13, 2014 55.11 55.62 55.06 55.58 1,666,353 +0.56(+1.02%)
Nov 12, 2014 54.31 55.12 54.31 55.02 1,338,341 +0.33(+0.60%)
Nov 11, 2014 54.27 54.89 54.26 54.70 1,187,545 +0.33(+0.60%)
Nov 10, 2014 53.91 54.40 53.73 54.37 1,352,590 +0.80(+1.50%)
Nov 07, 2014 53.32 53.79 53.13 53.57 1,279,597 -0.18(-0.33%)
Nov 06, 2014 53.25 53.92 53.25 53.75 1,659,086 -0.02(-0.04%)
Nov 05, 2014 53.16 53.87 52.94 53.77 1,294,686 +1.24(+2.37%)
Nov 04, 2014 52.67 52.85 52.20 52.53 922,361 -0.07(-0.13%)
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.