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 (%)
Jun 30, 2022 67.95 69.14 66.37 68.08 798,593 -2.64(-3.73%)
Jun 29, 2022 72.70 72.70 70.46 70.72 830,311 -2.43(-3.32%)
Jun 28, 2022 73.14 74.64 72.57 73.14 822,879 +0.03(+0.04%)
Jun 27, 2022 72.28 73.61 71.74 73.11 556,493 -0.10(-0.14%)
Jun 24, 2022 71.43 73.31 71.26 73.22 657,281 +2.48(+3.51%)
Jun 23, 2022 70.26 70.94 68.87 70.73 905,861 -0.52(-0.73%)
Jun 22, 2022 70.83 72.70 70.60 71.26 580,335 -0.49(-0.68%)
Jun 21, 2022 70.62 72.03 69.06 71.74 1,248,404 +6.06(+9.23%)
Jun 17, 2022 65.25 66.39 64.48 65.68 1,334,880 +2.05(+3.23%)
Jun 16, 2022 66.42 66.54 63.02 63.63 769,936 -5.11(-7.43%)
Jun 15, 2022 68.05 69.36 67.60 68.74 847,124 +1.75(+2.61%)
Jun 14, 2022 68.19 68.26 66.66 66.99 522,748 -0.74(-1.10%)
Jun 13, 2022 69.28 69.83 67.37 67.73 665,930 -4.32(-5.99%)
Jun 10, 2022 73.07 73.49 71.87 72.05 524,619 -2.81(-3.75%)
Jun 09, 2022 75.36 76.13 74.77 74.85 598,417 -1.74(-2.27%)
Jun 08, 2022 76.85 77.61 76.33 76.59 389,162 -0.37(-0.48%)
Jun 07, 2022 76.33 77.34 76.09 76.96 476,133 -0.18(-0.23%)
Jun 06, 2022 75.79 77.72 75.68 77.15 605,680 +2.00(+2.66%)
Jun 03, 2022 76.09 77.13 75.00 75.15 916,815 -3.15(-4.02%)
Jun 02, 2022 76.72 78.31 76.60 78.30 681,622 +2.19(+2.87%)
Jun 01, 2022 77.42 77.48 75.41 76.11 767,902 -0.07(-0.09%)
May 31, 2022 74.01 76.44 73.28 76.18 1,044,189 +2.40(+3.25%)
May 27, 2022 74.08 75.18 73.32 73.78 1,040,643 +0.28(+0.38%)
May 26, 2022 72.53 75.03 71.75 73.50 1,481,377 +1.14(+1.58%)
May 25, 2022 69.77 72.36 68.51 72.36 1,040,153 +2.11(+3.01%)
May 24, 2022 72.27 72.27 69.58 70.25 637,165 -2.28(-3.15%)
May 23, 2022 73.01 73.12 71.34 72.53 825,889 +0.43(+0.59%)
May 20, 2022 73.31 73.88 69.97 72.10 1,193,016 +0.17(+0.24%)
May 19, 2022 70.33 73.10 70.33 71.93 908,391 +1.95(+2.79%)
May 18, 2022 71.34 72.35 69.79 69.98 856,887 -2.13(-2.96%)
May 17, 2022 70.06 72.11 70.05 72.11 611,135 +3.41(+4.97%)
May 16, 2022 69.54 69.54 67.83 68.70 506,508 -1.49(-2.12%)
May 13, 2022 68.51 70.42 68.23 70.19 537,748 +2.92(+4.35%)
May 12, 2022 65.94 67.97 65.74 67.27 846,406 +0.75(+1.13%)
May 11, 2022 69.17 69.67 66.49 66.51 1,063,516 -0.72(-1.07%)
May 10, 2022 69.42 69.67 66.12 67.23 1,053,742 +0.63(+0.95%)
May 09, 2022 67.35 68.17 66.44 66.60 530,153 -1.65(-2.42%)
May 06, 2022 68.29 69.09 67.18 68.25 538,309 +0.11(+0.17%)
May 05, 2022 69.80 70.45 67.24 68.13 658,965 -3.41(-4.77%)
May 04, 2022 69.43 71.68 68.51 71.55 746,578 +1.12(+1.59%)
May 03, 2022 70.16 71.23 69.45 70.42 760,199 -0.18(-0.25%)
May 02, 2022 68.89 70.73 68.03 70.60 851,486 +1.10(+1.59%)
Apr 29, 2022 70.88 71.87 69.34 69.50 782,299 -0.79(-1.13%)
Apr 28, 2022 69.80 70.97 68.58 70.29 798,309 +2.05(+3.00%)
Apr 27, 2022 66.42 69.12 66.42 68.25 822,995 +1.84(+2.77%)
Apr 26, 2022 68.18 68.39 65.99 66.41 1,285,234 -2.83(-4.09%)
Apr 25, 2022 67.35 69.62 66.42 69.24 1,117,066 +1.41(+2.07%)
Apr 22, 2022 67.63 69.79 67.06 67.83 2,366,504 -5.33(-7.28%)
Apr 21, 2022 76.62 77.26 73.16 73.16 1,467,727 -0.15(-0.21%)
Apr 20, 2022 74.78 74.94 72.76 73.31 1,001,237 +1.82(+2.55%)
Apr 19, 2022 69.55 71.67 69.53 71.49 701,699 +2.86(+4.16%)
Apr 18, 2022 68.24 69.09 67.57 68.63 505,327 +0.04(+0.05%)
Apr 14, 2022 69.18 70.08 68.44 68.60 382,973 -0.68(-0.98%)
Apr 13, 2022 69.38 70.18 69.16 69.27 514,722 -0.29(-0.42%)
Apr 12, 2022 70.39 71.10 69.23 69.57 606,408 +0.47(+0.68%)
Apr 11, 2022 69.10 70.66 68.92 69.09 353,316 -0.21(-0.30%)
Apr 08, 2022 69.43 71.03 69.21 69.30 739,482 -0.18(-0.26%)
Apr 07, 2022 68.32 69.49 67.20 69.48 1,382,706 +0.93(+1.36%)
Apr 06, 2022 68.77 69.10 68.10 68.55 562,745 -1.05(-1.50%)
Apr 05, 2022 71.79 72.01 69.42 69.59 531,558 -3.08(-4.23%)
Apr 04, 2022 72.49 73.62 71.88 72.67 687,571 +0.05(+0.06%)
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.