Skip to main content

Autoliv Inc (NY: ALV )

96.22 +0.47 (+0.49%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.51 23.74 23.37 23.67 1,246,420 +0.29(+1.23%)
Aug 30, 2005 23.43 23.47 23.29 23.38 912,487 -0.12(-0.52%)
Aug 29, 2005 23.46 23.54 23.41 23.50 1,217,652 -0.08(-0.34%)
Aug 26, 2005 23.80 23.80 23.52 23.58 820,918 -0.16(-0.69%)
Aug 25, 2005 23.72 23.84 23.55 23.75 1,317,681 -0.01(-0.04%)
Aug 24, 2005 23.94 24.11 23.74 23.76 841,037 -0.45(-1.85%)
Aug 23, 2005 24.29 24.38 24.05 24.20 936,742 -0.01(-0.02%)
Aug 22, 2005 24.43 24.46 24.11 24.21 903,462 +0.23(+0.98%)
Aug 19, 2005 24.17 24.19 23.95 23.98 480,216 +0.00(+0.00%)
Aug 18, 2005 24.03 24.10 23.95 23.98 1,482,768 -0.02(-0.09%)
Aug 17, 2005 23.96 24.17 23.85 24.00 533,240 +0.01(+0.04%)
Aug 16, 2005 24.07 24.08 23.91 23.99 526,659 -0.22(-0.90%)
Aug 15, 2005 24.10 24.21 23.84 24.20 965,134 +0.07(+0.31%)
Aug 12, 2005 24.41 24.44 23.97 24.13 588,707 -0.39(-1.58%)
Aug 11, 2005 24.39 24.66 24.19 24.52 817,910 +0.37(+1.54%)
Aug 10, 2005 24.42 24.62 24.09 24.15 1,231,754 +0.12(+0.49%)
Aug 09, 2005 24.10 24.23 23.94 24.03 895,564 +0.02(+0.07%)
Aug 08, 2005 23.93 24.16 23.82 24.01 1,168,953 +0.36(+1.51%)
Aug 05, 2005 23.97 23.98 23.42 23.66 1,566,627 -0.33(-1.37%)
Aug 04, 2005 24.21 24.28 23.93 23.99 1,205,242 -0.21(-0.88%)
Aug 03, 2005 24.28 24.28 24.04 24.20 1,062,719 -0.02(-0.07%)
Aug 02, 2005 24.36 24.37 24.12 24.21 1,407,934 +0.20(+0.82%)
Aug 01, 2005 23.82 24.10 23.78 24.02 1,468,102 +0.32(+1.37%)
Jul 29, 2005 23.75 23.82 23.62 23.69 765,263 -0.11(-0.45%)
Jul 28, 2005 23.80 23.90 23.75 23.80 1,208,815 +0.08(+0.34%)
Jul 27, 2005 23.96 23.99 23.67 23.72 760,938 -0.21(-0.89%)
Jul 26, 2005 23.91 23.99 23.82 23.93 607,510 +0.12(+0.49%)
Jul 25, 2005 23.91 24.06 23.78 23.82 583,066 -0.13(-0.56%)
Jul 22, 2005 24.18 24.19 23.90 23.95 1,007,816 -0.33(-1.36%)
Jul 21, 2005 24.61 24.67 24.09 24.28 2,282,440 -0.96(-3.79%)
Jul 20, 2005 24.93 25.26 24.84 25.24 661,097 +0.19(+0.74%)
Jul 19, 2005 24.78 25.16 24.78 25.05 786,510 +0.27(+1.07%)
Jul 18, 2005 24.89 25.04 24.68 24.78 888,608 -0.19(-0.75%)
Jul 15, 2005 24.87 24.97 24.64 24.97 500,899 +0.18(+0.73%)
Jul 14, 2005 24.86 25.03 24.77 24.79 643,986 -0.06(-0.24%)
Jul 13, 2005 25.06 25.08 24.74 24.85 798,919 +0.02(+0.06%)
Jul 12, 2005 24.76 24.88 24.53 24.83 604,125 +0.28(+1.13%)
Jul 11, 2005 24.22 24.61 24.22 24.56 568,400 +0.43(+1.79%)
Jul 08, 2005 23.50 24.12 23.49 24.12 787,638 +0.42(+1.77%)
Jul 07, 2005 23.00 23.71 22.94 23.70 1,785,865 +0.16(+0.68%)
Jul 06, 2005 23.25 23.68 23.23 23.54 785,946 +0.28(+1.19%)
Jul 05, 2005 23.17 23.34 22.99 23.27 1,224,421 +0.04(+0.18%)
Jul 01, 2005 23.15 23.27 23.08 23.23 1,091,487 -0.07(-0.30%)
Jun 30, 2005 23.48 23.53 23.21 23.29 1,144,698 -0.28(-1.20%)
Jun 29, 2005 23.64 23.77 23.50 23.58 1,183,619 -0.06(-0.25%)
Jun 28, 2005 23.23 23.69 23.21 23.64 732,546 +0.39(+1.69%)
Jun 27, 2005 23.21 23.33 22.98 23.24 722,393 +0.00(+0.00%)
Jun 24, 2005 23.55 23.58 23.11 23.24 1,065,163 -0.31(-1.31%)
Jun 23, 2005 23.90 23.99 23.55 23.55 881,087 -0.44(-1.84%)
Jun 22, 2005 23.94 24.06 23.90 23.99 1,881,006 -0.21(-0.86%)
Jun 21, 2005 23.92 24.31 23.91 24.20 701,898 +0.30(+1.27%)
Jun 20, 2005 23.83 23.97 23.62 23.90 819,602 -0.15(-0.64%)
Jun 17, 2005 23.75 24.05 23.64 24.05 1,045,797 +0.27(+1.14%)
Jun 16, 2005 24.04 24.06 23.69 23.78 787,450 -0.27(-1.11%)
Jun 15, 2005 24.41 24.52 23.97 24.04 1,217,840 -0.28(-1.14%)
Jun 14, 2005 23.93 24.41 23.89 24.32 1,091,487 +0.23(+0.97%)
Jun 13, 2005 23.91 24.14 23.84 24.09 819,038 -0.05(-0.20%)
Jun 10, 2005 23.74 24.37 23.70 24.14 1,060,275 +0.18(+0.73%)
Jun 09, 2005 24.06 24.06 23.83 23.96 533,804 -0.24(-1.01%)
Jun 08, 2005 24.03 24.60 24.03 24.20 1,058,018 +0.31(+1.29%)
Jun 07, 2005 23.92 24.08 23.87 23.90 1,573,208 -0.14(-0.60%)
Jun 06, 2005 24.12 24.15 23.93 24.04 766,579 -0.04(-0.18%)
Jun 03, 2005 24.12 24.25 23.97 24.08 677,267 -0.22(-0.92%)
Jun 02, 2005 24.10 24.38 24.10 24.31 821,294 -0.26(-1.04%)
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.