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 (%)
Apr 30, 2015 69.39 69.58 68.23 68.72 1,134,327 -0.78(-1.12%)
Apr 29, 2015 70.30 70.44 69.18 69.49 959,365 -0.49(-0.70%)
Apr 28, 2015 70.12 70.32 69.32 69.98 1,121,029 -0.31(-0.44%)
Apr 27, 2015 70.23 70.68 70.03 70.30 1,781,858 +1.07(+1.54%)
Apr 24, 2015 68.60 69.25 68.12 69.23 969,712 +0.65(+0.95%)
Apr 23, 2015 69.58 69.58 67.93 68.58 1,408,174 -1.00(-1.44%)
Apr 22, 2015 70.81 70.81 68.27 69.58 3,343,671 -2.01(-2.81%)
Apr 21, 2015 72.72 72.72 71.24 71.59 1,123,961 -0.10(-0.14%)
Apr 20, 2015 71.40 72.01 71.31 71.69 707,054 +0.45(+0.63%)
Apr 17, 2015 70.81 71.38 70.47 71.24 675,245 -0.56(-0.77%)
Apr 16, 2015 71.24 72.15 71.24 71.80 878,488 +1.20(+1.70%)
Apr 15, 2015 70.42 70.80 70.08 70.60 516,058 +0.95(+1.36%)
Apr 14, 2015 70.22 70.22 69.47 69.65 367,665 +0.01(+0.02%)
Apr 13, 2015 69.73 70.09 69.62 69.64 462,046 -0.03(-0.05%)
Apr 10, 2015 69.36 69.84 69.13 69.68 255,949 +0.14(+0.21%)
Apr 09, 2015 68.99 69.73 68.93 69.53 689,711 +0.35(+0.50%)
Apr 08, 2015 69.38 69.46 68.73 69.18 819,679 -0.08(-0.12%)
Apr 07, 2015 69.74 69.80 69.15 69.26 667,189 -0.28(-0.41%)
Apr 06, 2015 68.84 69.88 68.84 69.55 413,757 +0.64(+0.93%)
Apr 02, 2015 68.36 68.91 68.91 68.91 510,022 +0.68(+0.99%)
Apr 01, 2015 68.85 69.43 67.70 68.23 882,923 +0.06(+0.09%)
Mar 31, 2015 68.03 68.66 67.89 68.17 739,148 +0.23(+0.33%)
Mar 30, 2015 67.49 68.12 67.40 67.94 519,246 +1.12(+1.67%)
Mar 27, 2015 66.05 67.24 66.01 66.82 992,647 +1.20(+1.83%)
Mar 26, 2015 65.42 65.90 65.17 65.62 515,495 +0.03(+0.04%)
Mar 25, 2015 66.72 66.80 65.55 65.59 642,809 -1.11(-1.66%)
Mar 24, 2015 67.28 67.30 66.62 66.69 375,334 -0.03(-0.04%)
Mar 23, 2015 67.01 67.18 66.72 66.72 275,246 +0.01(+0.01%)
Mar 20, 2015 66.62 66.89 66.34 66.72 982,084 +0.87(+1.33%)
Mar 19, 2015 65.99 66.15 65.65 65.84 840,472 -0.85(-1.28%)
Mar 18, 2015 65.69 67.03 65.32 66.69 694,027 +0.91(+1.38%)
Mar 17, 2015 65.61 66.02 65.44 65.79 533,869 -0.23(-0.34%)
Mar 16, 2015 65.19 66.21 65.10 66.01 503,482 +1.27(+1.97%)
Mar 13, 2015 64.56 64.87 64.19 64.74 684,001 -0.68(-1.04%)
Mar 12, 2015 64.60 65.47 64.44 65.42 451,837 +0.82(+1.27%)
Mar 11, 2015 64.63 64.88 64.04 64.60 652,425 -0.08(-0.13%)
Mar 10, 2015 65.03 65.09 64.56 64.68 597,778 -0.93(-1.42%)
Mar 09, 2015 65.24 65.87 65.04 65.61 535,203 +0.79(+1.21%)
Mar 06, 2015 65.10 65.17 64.65 64.83 799,286 -0.80(-1.23%)
Mar 05, 2015 65.39 66.14 65.23 65.63 802,289 +0.35(+0.53%)
Mar 04, 2015 65.18 65.67 64.87 65.28 1,173,049 -0.70(-1.06%)
Mar 03, 2015 65.37 66.04 65.36 65.98 830,707 -0.10(-0.16%)
Mar 02, 2015 65.11 66.25 65.13 66.09 684,106 +0.97(+1.49%)
Feb 27, 2015 65.42 65.42 64.92 65.11 555,030 -0.12(-0.18%)
Feb 26, 2015 65.42 65.70 64.95 65.23 434,729 -0.43(-0.66%)
Feb 25, 2015 65.03 65.68 65.01 65.66 431,832 +0.57(+0.88%)
Feb 24, 2015 65.61 65.68 64.95 65.09 545,196 -0.41(-0.63%)
Feb 23, 2015 65.02 65.73 64.85 65.50 778,103 -0.14(-0.21%)
Feb 20, 2015 64.55 65.72 64.23 65.64 1,000,871 +0.68(+1.05%)
Feb 19, 2015 64.01 65.07 63.99 64.96 1,236,969 -0.16(-0.25%)
Feb 18, 2015 64.69 65.25 64.44 65.12 531,041 +0.14(+0.22%)
Feb 17, 2015 64.70 65.36 64.70 64.98 717,961 -0.32(-0.50%)
Feb 13, 2015 65.32 65.30 65.30 65.30 714,532 -0.15(-0.23%)
Feb 12, 2015 65.21 65.72 65.08 65.45 852,669 +0.35(+0.54%)
Feb 11, 2015 65.10 65.29 64.65 65.10 632,701 -0.16(-0.24%)
Feb 10, 2015 65.01 65.47 64.45 65.25 702,378 +1.05(+1.64%)
Feb 09, 2015 63.43 64.48 63.39 64.20 453,677 -0.03(-0.04%)
Feb 06, 2015 64.45 64.60 64.10 64.23 543,455 -0.41(-0.64%)
Feb 05, 2015 64.72 64.89 64.25 64.64 509,383 +0.52(+0.81%)
Feb 04, 2015 63.52 64.49 63.49 64.12 1,880,276 +0.21(+0.32%)
Feb 03, 2015 63.49 64.02 63.35 63.92 1,042,850 +1.25(+1.99%)
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.