Skip to main content

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 73.95 73.25 73.25 73.25 348,169 -0.82(-1.11%)
Dec 30, 2015 74.25 74.81 73.92 74.07 373,810 -0.48(-0.65%)
Dec 29, 2015 74.83 74.99 74.41 74.55 332,912 +0.23(+0.32%)
Dec 28, 2015 74.56 74.56 73.96 74.32 237,443 -0.04(-0.05%)
Dec 24, 2015 74.38 74.35 74.35 74.35 93,344 -0.27(-0.36%)
Dec 23, 2015 73.62 74.76 73.49 74.62 573,785 +1.24(+1.69%)
Dec 22, 2015 73.30 73.61 72.88 73.38 372,321 +0.27(+0.37%)
Dec 21, 2015 73.69 73.78 72.53 73.11 286,408 +0.77(+1.06%)
Dec 18, 2015 72.65 72.70 72.04 72.34 525,440 -0.56(-0.77%)
Dec 17, 2015 73.95 74.02 72.91 72.91 625,074 -1.04(-1.41%)
Dec 16, 2015 73.62 74.13 72.87 73.95 429,958 +1.22(+1.67%)
Dec 15, 2015 72.63 73.27 72.23 72.73 604,765 +0.78(+1.09%)
Dec 14, 2015 72.35 72.46 71.38 71.95 697,796 -0.14(-0.20%)
Dec 11, 2015 72.69 73.10 71.63 72.09 722,744 -1.65(-2.24%)
Dec 10, 2015 75.56 75.56 73.30 73.74 1,390,552 -1.38(-1.84%)
Dec 09, 2015 74.59 75.76 74.56 75.12 862,301 +1.14(+1.55%)
Dec 08, 2015 74.12 74.59 73.84 73.98 792,643 -1.41(-1.87%)
Dec 07, 2015 75.83 75.95 74.97 75.39 593,613 -0.32(-0.42%)
Dec 04, 2015 74.85 75.85 74.85 75.70 659,315 +0.83(+1.11%)
Dec 03, 2015 75.65 75.72 74.80 74.87 996,300 -0.13(-0.17%)
Dec 02, 2015 75.16 75.39 74.75 75.00 828,721 +0.12(+0.16%)
Dec 01, 2015 74.09 74.95 74.03 74.88 794,972 +1.00(+1.36%)
Nov 30, 2015 73.61 74.12 73.28 73.87 862,756 +0.87(+1.19%)
Nov 27, 2015 72.64 73.17 72.48 73.00 352,190 -0.28(-0.38%)
Nov 25, 2015 72.77 73.28 73.28 73.28 607,252 -0.11(-0.15%)
Nov 24, 2015 72.64 73.61 72.41 73.39 400,317 +0.67(+0.92%)
Nov 23, 2015 73.33 73.81 72.72 72.72 864,675 -1.11(-1.50%)
Nov 20, 2015 73.30 74.12 73.28 73.83 749,189 +0.12(+0.16%)
Nov 19, 2015 73.01 73.73 72.84 73.71 431,384 +0.80(+1.09%)
Nov 18, 2015 72.22 72.97 72.12 72.91 611,791 +0.82(+1.14%)
Nov 17, 2015 72.30 72.55 71.89 72.09 359,021 +0.09(+0.12%)
Nov 16, 2015 71.39 72.02 71.28 72.00 864,503 +0.78(+1.10%)
Nov 13, 2015 71.74 72.15 70.97 71.22 649,038 -0.94(-1.30%)
Nov 12, 2015 72.55 72.86 72.13 72.16 743,623 -0.95(-1.30%)
Nov 11, 2015 73.17 73.84 73.02 73.11 708,488 -0.05(-0.06%)
Nov 10, 2015 72.31 73.53 72.25 73.16 1,150,755 -0.15(-0.21%)
Nov 09, 2015 73.28 73.74 73.07 73.31 697,305 -0.24(-0.33%)
Nov 06, 2015 72.89 73.84 72.87 73.55 1,134,260 -0.16(-0.22%)
Nov 05, 2015 73.19 73.93 72.58 73.71 1,265,370 +1.45(+2.01%)
Nov 04, 2015 72.08 72.73 71.66 72.26 1,170,898 +1.74(+2.46%)
Nov 03, 2015 70.20 70.65 69.94 70.53 564,159 -0.44(-0.62%)
Nov 02, 2015 70.67 71.05 70.49 70.97 595,511 +0.12(+0.16%)
Oct 30, 2015 70.36 71.30 70.27 70.85 621,054 +0.47(+0.67%)
Oct 29, 2015 70.84 70.87 70.03 70.38 645,854 -0.95(-1.33%)
Oct 28, 2015 71.00 71.53 70.24 71.32 683,253 +0.94(+1.34%)
Oct 27, 2015 70.25 70.72 70.11 70.38 686,146 -0.24(-0.34%)
Oct 26, 2015 70.30 70.87 69.51 70.62 880,276 -0.36(-0.50%)
Oct 23, 2015 70.20 71.42 69.97 70.98 2,005,819 +2.62(+3.83%)
Oct 22, 2015 67.19 68.44 67.08 68.36 1,233,988 +1.36(+2.03%)
Oct 21, 2015 67.53 67.57 66.77 67.00 809,771 -0.20(-0.30%)
Oct 20, 2015 66.39 67.68 66.33 67.20 924,283 +0.98(+1.48%)
Oct 19, 2015 66.16 66.38 65.83 66.22 794,339 -0.63(-0.94%)
Oct 16, 2015 65.89 67.00 65.89 66.85 757,760 +0.55(+0.83%)
Oct 15, 2015 65.77 66.45 65.27 66.30 950,321 +0.85(+1.30%)
Oct 14, 2015 65.71 65.79 64.91 65.45 978,336 +0.00(+0.00%)
Oct 13, 2015 65.79 66.05 65.32 65.45 954,848 -0.75(-1.14%)
Oct 12, 2015 66.70 66.93 66.10 66.20 787,034 +0.17(+0.26%)
Oct 09, 2015 65.92 66.36 65.47 66.03 1,066,631 +0.41(+0.62%)
Oct 08, 2015 64.54 65.66 64.53 65.63 1,004,391 +0.35(+0.54%)
Oct 07, 2015 64.82 65.28 64.51 65.27 1,033,499 +0.94(+1.45%)
Oct 06, 2015 65.29 65.44 64.16 64.34 1,085,047 -0.27(-0.43%)
Oct 05, 2015 64.40 64.97 64.17 64.61 729,774 +0.62(+0.97%)
Oct 02, 2015 63.84 64.11 63.00 63.99 1,533,500 +0.10(+0.16%)
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.