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, 2018 84.55 85.52 82.33 82.54 1,232,949 -1.61(-1.92%)
Apr 27, 2018 87.91 88.50 83.70 84.15 3,119,929 -6.11(-6.77%)
Apr 26, 2018 90.17 90.51 89.36 90.26 857,505 +0.39(+0.44%)
Apr 25, 2018 90.07 90.24 89.20 89.87 1,199,213 -1.73(-1.89%)
Apr 24, 2018 92.41 92.52 90.60 91.60 665,942 -0.99(-1.07%)
Apr 23, 2018 92.18 93.11 92.15 92.59 409,582 +0.09(+0.09%)
Apr 20, 2018 92.35 92.96 92.12 92.50 602,661 -0.71(-0.77%)
Apr 19, 2018 93.33 94.14 92.54 93.22 637,432 -0.86(-0.92%)
Apr 18, 2018 94.53 94.72 94.00 94.08 441,294 -0.27(-0.29%)
Apr 17, 2018 93.44 94.51 93.17 94.35 589,036 +1.26(+1.36%)
Apr 16, 2018 92.91 93.40 92.62 93.09 694,891 +1.33(+1.45%)
Apr 13, 2018 92.78 92.84 91.49 91.76 654,813 -0.42(-0.46%)
Apr 12, 2018 92.16 92.62 91.85 92.18 438,546 +0.10(+0.11%)
Apr 11, 2018 91.28 92.72 91.06 92.08 558,724 -0.50(-0.55%)
Apr 10, 2018 92.24 92.96 91.89 92.59 666,822 +2.27(+2.51%)
Apr 09, 2018 89.98 91.88 89.64 90.32 804,075 +0.04(+0.04%)
Apr 06, 2018 91.11 91.95 89.32 90.28 916,576 -0.87(-0.96%)
Apr 05, 2018 90.27 91.87 89.50 91.16 1,671,153 -1.45(-1.56%)
Apr 04, 2018 89.79 92.68 89.75 92.61 1,109,463 +1.48(+1.63%)
Apr 03, 2018 88.78 91.55 88.69 91.12 1,455,079 +3.15(+3.58%)
Apr 02, 2018 89.48 89.75 87.32 87.97 2,037,684 -1.89(-2.10%)
Mar 29, 2018 89.86 89.86 89.86 0 +2.35(+2.69%)
Mar 28, 2018 89.00 89.48 87.50 87.51 1,307,945 -3.36(-3.70%)
Mar 27, 2018 91.85 92.45 90.36 90.87 911,912 -0.92(-1.00%)
Mar 26, 2018 90.75 92.12 90.34 91.79 577,549 +2.55(+2.86%)
Mar 23, 2018 90.98 91.49 89.19 89.24 974,103 -1.56(-1.72%)
Mar 22, 2018 91.14 92.39 90.54 90.80 980,895 -1.63(-1.77%)
Mar 21, 2018 91.20 93.31 90.97 92.43 601,160 +0.98(+1.07%)
Mar 20, 2018 90.96 91.78 90.70 91.45 365,855 +0.23(+0.25%)
Mar 19, 2018 91.71 91.90 90.78 91.23 674,972 -1.19(-1.29%)
Mar 16, 2018 92.16 92.66 91.69 92.41 819,650 +0.23(+0.25%)
Mar 15, 2018 92.51 92.64 92.01 92.18 545,806 -0.42(-0.46%)
Mar 14, 2018 93.64 93.89 92.37 92.61 818,471 +0.07(+0.08%)
Mar 13, 2018 92.86 93.30 92.17 92.53 655,767 +0.24(+0.26%)
Mar 12, 2018 92.61 93.23 91.94 92.29 736,190 -0.79(-0.85%)
Mar 09, 2018 92.56 93.14 92.13 93.08 677,073 +0.73(+0.79%)
Mar 08, 2018 92.98 93.17 91.89 92.35 1,138,865 -0.75(-0.81%)
Mar 07, 2018 93.54 92.08 93.10 765,685 +0.09(+0.09%)
Mar 06, 2018 92.49 93.26 92.21 93.02 1,423,161 +1.31(+1.43%)
Mar 05, 2018 90.19 91.85 90.15 91.71 1,192,192 +1.67(+1.85%)
Mar 02, 2018 88.24 90.58 87.83 90.04 1,702,573 +1.73(+1.96%)
Mar 01, 2018 87.96 91.22 86.35 88.31 2,038,540 -0.01(-0.01%)
Feb 28, 2018 88.12 89.91 87.97 88.32 1,504,312 -1.84(-2.04%)
Feb 27, 2018 90.85 91.69 90.12 90.16 1,489,282 -1.50(-1.63%)
Feb 26, 2018 90.72 91.73 90.27 91.66 492,310 +1.25(+1.38%)
Feb 23, 2018 89.98 90.57 89.71 90.41 765,774 +0.44(+0.49%)
Feb 22, 2018 90.17 89.96 907,471 +0.97(+1.09%)
Feb 21, 2018 89.16 90.65 88.79 89.00 1,077,351 +0.22(+0.25%)
Feb 20, 2018 87.84 89.68 87.50 88.78 1,203,085 -0.63(-0.71%)
Feb 16, 2018 89.41 89.41 89.41 0 -0.39(-0.44%)
Feb 15, 2018 89.44 90.09 88.50 89.80 736,882 +0.80(+0.90%)
Feb 14, 2018 85.92 89.52 85.92 89.00 828,585 +1.97(+2.27%)
Feb 13, 2018 86.54 87.49 86.30 87.03 923,203 +0.12(+0.13%)
Feb 12, 2018 86.17 87.78 86.17 86.91 729,367 +0.74(+0.86%)
Feb 09, 2018 84.83 86.73 83.77 86.17 1,726,628 +1.70(+2.02%)
Feb 08, 2018 87.83 87.87 84.43 84.47 1,632,888 -3.54(-4.03%)
Feb 07, 2018 87.18 89.49 86.78 88.01 1,867,876 -0.40(-0.46%)
Feb 06, 2018 85.26 89.19 85.17 88.41 1,630,328 +1.54(+1.77%)
Feb 05, 2018 88.42 89.00 85.91 86.88 981,128 -1.80(-2.03%)
Feb 02, 2018 89.55 89.79 88.81 88.67 1,216,161 -2.48(-2.72%)
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.