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 (%)
Mar 31, 2010 26.62 26.66 26.34 26.44 2,245,654 -0.06(-0.23%)
Mar 30, 2010 26.68 26.83 26.39 26.50 1,448,301 -0.19(-0.73%)
Mar 29, 2010 26.51 26.96 26.51 26.69 2,986,895 -0.25(-0.93%)
Mar 26, 2010 26.99 27.15 26.59 26.95 2,517,275 -0.18(-0.66%)
Mar 25, 2010 27.67 27.74 27.12 27.13 1,592,042 -0.27(-0.99%)
Mar 24, 2010 27.16 27.55 27.13 27.40 2,612,753 -0.05(-0.19%)
Mar 23, 2010 27.15 27.49 26.99 27.45 4,228,308 +0.80(+3.00%)
Mar 22, 2010 26.88 26.99 26.40 26.65 5,811,727 +1.50(+5.96%)
Mar 19, 2010 25.19 25.30 24.94 25.15 2,355,252 -0.02(-0.06%)
Mar 18, 2010 25.32 25.40 25.06 25.17 1,896,421 +0.13(+0.51%)
Mar 17, 2010 25.04 25.20 24.94 25.04 2,481,828 +0.40(+1.60%)
Mar 16, 2010 24.38 24.66 24.18 24.64 1,655,690 +0.35(+1.46%)
Mar 15, 2010 24.19 24.32 24.12 24.29 1,655,403 -0.51(-2.05%)
Mar 12, 2010 24.95 25.14 24.60 24.80 2,508,459 +0.45(+1.83%)
Mar 11, 2010 24.31 24.55 24.15 24.35 2,177,509 +0.16(+0.66%)
Mar 10, 2010 24.35 24.35 23.99 24.19 1,827,273 +0.19(+0.81%)
Mar 09, 2010 23.93 24.16 23.77 24.00 1,829,947 -0.18(-0.74%)
Mar 08, 2010 24.63 24.65 24.09 24.18 2,162,183 -0.54(-2.20%)
Mar 05, 2010 24.61 24.81 24.53 24.72 1,622,383 +0.36(+1.47%)
Mar 04, 2010 24.32 24.54 24.19 24.36 1,405,468 +0.24(+1.00%)
Mar 03, 2010 23.87 24.30 23.83 24.12 2,304,098 +0.32(+1.34%)
Mar 02, 2010 23.51 23.99 23.46 23.80 2,849,731 +0.47(+2.02%)
Mar 01, 2010 22.82 23.35 22.81 23.33 1,568,315 +0.44(+1.93%)
Feb 26, 2010 22.75 23.06 22.55 22.89 1,216,918 +0.08(+0.34%)
Feb 25, 2010 22.49 22.85 22.41 22.81 1,866,968 -0.22(-0.94%)
Feb 24, 2010 22.75 23.17 22.63 23.03 1,198,467 +0.38(+1.68%)
Feb 23, 2010 22.78 23.08 22.53 22.65 1,036,419 -0.27(-1.16%)
Feb 22, 2010 22.86 23.07 22.68 22.91 1,439,665 +0.28(+1.22%)
Feb 19, 2010 22.56 22.79 22.49 22.64 1,501,233 -0.30(-1.30%)
Feb 18, 2010 22.62 23.04 22.52 22.93 1,265,622 -0.08(-0.33%)
Feb 17, 2010 22.91 23.08 22.78 23.01 1,892,890 +0.55(+2.47%)
Feb 16, 2010 22.34 22.70 22.23 22.46 2,718,291 -0.11(-0.48%)
Feb 12, 2010 22.02 22.56 22.56 22.56 1,096,759 +0.14(+0.64%)
Feb 11, 2010 22.38 22.50 21.99 22.42 1,796,581 +0.13(+0.58%)
Feb 10, 2010 22.32 22.51 22.14 22.29 1,752,201 -0.38(-1.67%)
Feb 09, 2010 22.64 22.83 22.23 22.67 1,970,296 +0.35(+1.59%)
Feb 08, 2010 22.24 22.71 21.96 22.32 2,420,161 -0.48(-2.11%)
Feb 05, 2010 22.79 22.97 22.06 22.80 1,929,233 -0.37(-1.62%)
Feb 04, 2010 23.77 23.91 23.15 23.17 2,836,592 -1.21(-4.97%)
Feb 03, 2010 24.05 24.60 24.02 24.39 3,047,721 -0.05(-0.19%)
Feb 02, 2010 24.45 24.54 23.96 24.43 4,107,249 +0.65(+2.73%)
Feb 01, 2010 23.44 24.52 23.16 23.78 6,597,328 +1.82(+8.28%)
Jan 29, 2010 22.65 22.88 21.76 21.96 6,808,880 +0.62(+2.91%)
Jan 28, 2010 21.49 21.55 21.29 21.34 2,354,564 +0.13(+0.63%)
Jan 27, 2010 21.33 21.33 20.78 21.21 1,584,692 -0.08(-0.39%)
Jan 26, 2010 21.38 21.67 21.21 21.29 1,278,369 -0.39(-1.80%)
Jan 25, 2010 21.89 22.16 21.58 21.68 1,483,851 +0.24(+1.12%)
Jan 22, 2010 21.48 21.74 21.29 21.44 3,752,662 -0.10(-0.48%)
Jan 21, 2010 22.05 22.13 21.50 21.54 3,147,755 -0.37(-1.71%)
Jan 20, 2010 21.60 21.92 21.51 21.92 3,537,961 -0.08(-0.35%)
Jan 19, 2010 21.91 22.22 21.85 21.99 3,106,964 -0.58(-2.57%)
Jan 15, 2010 23.09 22.57 22.57 22.57 2,152,783 -0.65(-2.81%)
Jan 14, 2010 23.22 23.47 23.14 23.23 1,798,880 -0.30(-1.27%)
Jan 13, 2010 23.32 23.53 23.04 23.52 1,292,823 +0.24(+1.04%)
Jan 12, 2010 23.09 23.49 23.06 23.28 1,575,936 -0.13(-0.57%)
Jan 11, 2010 23.49 23.67 23.27 23.42 2,143,846 +0.09(+0.37%)
Jan 08, 2010 22.96 23.34 22.96 23.33 2,152,126 +0.31(+1.36%)
Jan 07, 2010 22.76 23.04 22.57 23.02 3,112,345 -0.02(-0.07%)
Jan 06, 2010 23.02 23.52 22.92 23.03 2,250,741 +0.06(+0.27%)
Jan 05, 2010 22.86 23.07 22.73 22.97 2,143,901 +0.29(+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.