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 (%)
Apr 29, 2005 22.65 22.99 22.65 22.70 2,033,498 +0.15(+0.68%)
Apr 28, 2005 22.61 22.74 22.54 22.55 1,090,522 -0.20(-0.88%)
Apr 27, 2005 23.04 23.05 22.63 22.75 1,491,452 -0.29(-1.25%)
Apr 26, 2005 23.18 23.32 23.01 23.04 1,451,691 -0.14(-0.62%)
Apr 25, 2005 22.92 23.23 22.75 23.18 1,394,972 +0.22(+0.96%)
Apr 22, 2005 22.83 23.11 22.66 22.96 1,336,109 +0.29(+1.29%)
Apr 21, 2005 22.72 22.83 22.32 22.67 2,622,517 -0.45(-1.93%)
Apr 20, 2005 23.06 23.29 23.03 23.11 1,172,384 -0.22(-0.92%)
Apr 19, 2005 23.16 23.40 23.11 23.33 898,146 +0.30(+1.29%)
Apr 18, 2005 22.65 23.03 22.64 23.03 1,077,268 +0.38(+1.68%)
Apr 15, 2005 22.84 22.87 22.49 22.65 989,559 -0.21(-0.90%)
Apr 14, 2005 23.29 23.29 22.84 22.86 1,052,320 -0.36(-1.55%)
Apr 13, 2005 23.36 23.42 23.17 23.22 1,396,141 +0.00(+0.00%)
Apr 12, 2005 23.33 23.33 22.78 23.22 2,659,549 -0.22(-0.94%)
Apr 11, 2005 23.87 23.87 23.32 23.44 1,886,146 -0.45(-1.87%)
Apr 08, 2005 23.99 24.05 23.86 23.88 533,469 -0.23(-0.96%)
Apr 07, 2005 24.14 24.19 24.04 24.11 992,872 -0.15(-0.63%)
Apr 06, 2005 24.00 24.45 24.00 24.27 745,921 +0.21(+0.85%)
Apr 05, 2005 23.88 24.10 23.78 24.06 950,577 +0.17(+0.71%)
Apr 04, 2005 23.86 23.90 23.71 23.89 979,034 -0.13(-0.53%)
Apr 01, 2005 24.21 24.23 23.95 24.02 1,224,620 -0.43(-1.74%)
Mar 31, 2005 24.54 24.67 24.35 24.45 1,361,642 +0.12(+0.51%)
Mar 30, 2005 24.01 24.34 24.01 24.32 682,380 +0.21(+0.87%)
Mar 29, 2005 24.23 24.28 24.02 24.11 1,315,254 -0.26(-1.05%)
Mar 28, 2005 24.24 24.44 24.13 24.37 870,079 +0.15(+0.61%)
Mar 24, 2005 24.52 24.58 24.18 24.22 1,076,684 -0.30(-1.21%)
Mar 23, 2005 24.69 24.70 24.45 24.52 846,689 -0.37(-1.48%)
Mar 22, 2005 24.99 25.24 24.86 24.89 757,616 -0.05(-0.21%)
Mar 21, 2005 24.97 25.08 24.88 24.94 689,982 -0.02(-0.08%)
Mar 18, 2005 25.05 25.08 24.93 24.96 1,509,189 -0.61(-2.39%)
Mar 17, 2005 25.62 25.70 25.44 25.57 896,586 -0.58(-2.22%)
Mar 16, 2005 26.16 26.30 26.08 26.15 1,118,005 -0.43(-1.60%)
Mar 15, 2005 26.69 26.74 26.52 26.58 540,291 +0.23(+0.88%)
Mar 14, 2005 26.16 26.35 26.14 26.35 638,136 +0.20(+0.77%)
Mar 11, 2005 26.01 26.37 26.01 26.15 674,584 +0.11(+0.41%)
Mar 10, 2005 26.05 26.10 25.92 26.04 539,316 -0.03(-0.10%)
Mar 09, 2005 26.01 26.31 26.01 26.06 636,966 +0.02(+0.06%)
Mar 08, 2005 25.81 26.15 25.81 26.05 503,647 +0.22(+0.83%)
Mar 07, 2005 25.68 25.93 25.65 25.83 767,556 +0.18(+0.70%)
Mar 04, 2005 25.73 26.18 25.60 25.65 1,639,000 +0.03(+0.10%)
Mar 03, 2005 25.70 25.73 25.59 25.63 846,495 +0.10(+0.40%)
Mar 02, 2005 25.04 25.64 24.99 25.52 1,142,368 -0.36(-1.39%)
Mar 01, 2005 25.71 26.00 25.71 25.88 681,795 +0.26(+1.02%)
Feb 28, 2005 25.83 25.83 25.50 25.62 448,683 -0.13(-0.52%)
Feb 25, 2005 25.70 25.76 25.42 25.76 763,658 +0.18(+0.70%)
Feb 24, 2005 25.63 25.64 25.32 25.58 543,604 +0.13(+0.52%)
Feb 23, 2005 25.65 25.70 25.41 25.44 657,237 -0.11(-0.42%)
Feb 22, 2005 25.81 25.81 25.46 25.55 924,069 -0.36(-1.39%)
Feb 18, 2005 25.81 26.04 25.68 25.91 907,307 -0.10(-0.39%)
Feb 17, 2005 26.17 26.18 25.99 26.01 478,309 -0.07(-0.28%)
Feb 16, 2005 25.99 26.17 25.99 26.08 558,027 -0.14(-0.53%)
Feb 15, 2005 25.65 26.29 25.62 26.22 1,259,509 +0.67(+2.61%)
Feb 14, 2005 25.37 25.57 25.37 25.56 640,280 +0.27(+1.06%)
Feb 11, 2005 25.17 25.39 25.10 25.29 452,386 +0.17(+0.69%)
Feb 10, 2005 25.13 25.25 25.02 25.11 589,993 -0.18(-0.73%)
Feb 09, 2005 25.37 25.45 25.26 25.30 627,415 +0.06(+0.22%)
Feb 08, 2005 25.14 25.41 25.12 25.24 1,001,448 -0.28(-1.11%)
Feb 07, 2005 25.40 25.59 25.39 25.52 651,195 +0.13(+0.53%)
Feb 04, 2005 25.24 25.44 25.11 25.39 1,017,821 +0.38(+1.54%)
Feb 03, 2005 24.58 25.14 24.58 25.01 1,239,239 +0.12(+0.47%)
Feb 02, 2005 24.64 24.96 24.58 24.89 768,141 +0.32(+1.29%)
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.