Skip to main content

Autoliv Inc (NY: ALV )

120.79 -1.31 (-1.07%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 63.77 64.10 63.09 63.33 554,426 -0.49(-0.77%)
Aug 30, 2016 64.13 64.22 63.52 63.82 481,259 +0.05(+0.07%)
Aug 29, 2016 63.24 63.95 63.19 63.77 377,554 +0.44(+0.69%)
Aug 26, 2016 64.04 64.22 63.14 63.33 438,250 -0.08(-0.13%)
Aug 25, 2016 63.30 63.55 62.95 63.42 251,140 -0.05(-0.08%)
Aug 24, 2016 64.27 64.34 63.42 63.47 551,188 -0.30(-0.48%)
Aug 23, 2016 64.50 64.53 63.70 63.77 449,573 +0.41(+0.65%)
Aug 22, 2016 63.02 63.40 62.91 63.36 297,296 +0.39(+0.63%)
Aug 19, 2016 62.70 62.98 62.50 62.97 347,382 -0.10(-0.15%)
Aug 18, 2016 63.06 63.23 62.88 63.06 455,086 +0.48(+0.76%)
Aug 17, 2016 62.60 62.70 62.13 62.59 572,578 -0.02(-0.04%)
Aug 16, 2016 63.54 63.63 62.61 62.61 487,053 -0.81(-1.27%)
Aug 15, 2016 63.62 63.76 63.42 63.42 356,678 -0.05(-0.07%)
Aug 12, 2016 63.83 63.83 63.10 63.46 544,191 -0.12(-0.20%)
Aug 11, 2016 63.98 64.27 63.55 63.59 291,099 -0.43(-0.67%)
Aug 10, 2016 64.44 64.54 63.71 64.02 573,833 -0.14(-0.22%)
Aug 09, 2016 63.91 64.58 63.81 64.16 872,414 +0.96(+1.51%)
Aug 08, 2016 62.89 63.48 62.88 63.20 542,052 +0.24(+0.39%)
Aug 05, 2016 62.23 63.36 62.16 62.96 429,114 +0.64(+1.03%)
Aug 04, 2016 61.95 62.71 61.92 62.32 491,885 +0.63(+1.03%)
Aug 03, 2016 60.87 61.69 60.68 61.68 562,344 +0.44(+0.72%)
Aug 02, 2016 62.48 62.53 60.74 61.25 747,492 -1.54(-2.46%)
Aug 01, 2016 63.11 63.22 62.42 62.79 476,520 +0.03(+0.05%)
Jul 29, 2016 62.75 63.18 62.28 62.76 1,141,118 +0.75(+1.22%)
Jul 28, 2016 63.05 63.08 61.42 62.01 1,449,789 -1.44(-2.27%)
Jul 27, 2016 64.22 64.73 63.17 63.45 1,075,469 -0.44(-0.69%)
Jul 26, 2016 63.46 64.09 63.19 63.89 1,044,138 +1.35(+2.15%)
Jul 25, 2016 62.76 63.28 62.29 62.54 975,696 +0.71(+1.15%)
Jul 22, 2016 61.93 62.86 61.23 61.83 2,860,429 -5.75(-8.51%)
Jul 21, 2016 66.31 67.72 66.28 67.58 1,407,647 +1.30(+1.96%)
Jul 20, 2016 66.18 66.47 66.09 66.28 389,133 +0.40(+0.60%)
Jul 19, 2016 65.46 66.06 65.46 65.88 481,023 -0.05(-0.07%)
Jul 18, 2016 65.58 66.22 65.32 65.93 555,122 +0.78(+1.20%)
Jul 15, 2016 65.94 66.04 64.91 65.15 432,916 -0.95(-1.44%)
Jul 14, 2016 66.05 66.63 65.86 66.10 517,848 +0.56(+0.86%)
Jul 13, 2016 65.72 65.78 65.01 65.54 432,285 +0.04(+0.05%)
Jul 12, 2016 65.59 66.15 65.29 65.50 806,724 +0.88(+1.37%)
Jul 11, 2016 65.10 65.42 64.41 64.62 714,173 +0.97(+1.53%)
Jul 08, 2016 64.08 62.36 63.39 63.65 699,277 +1.29(+2.06%)
Jul 07, 2016 62.68 63.20 61.95 62.36 587,711 +0.78(+1.27%)
Jul 06, 2016 60.12 61.83 60.12 61.58 928,228 +0.20(+0.32%)
Jul 05, 2016 62.37 62.46 61.27 61.38 816,245 -2.08(-3.28%)
Jul 01, 2016 64.05 63.46 63.46 63.46 988,065 -0.27(-0.43%)
Jun 30, 2016 63.69 63.94 62.88 63.74 1,526,735 -0.61(-0.94%)
Jun 29, 2016 62.06 64.85 61.95 64.34 3,475,698 -0.98(-1.51%)
Jun 28, 2016 64.94 65.38 64.01 65.33 1,242,373 +1.58(+2.48%)
Jun 27, 2016 66.04 66.04 63.07 63.74 2,238,804 -3.58(-5.32%)
Jun 24, 2016 70.24 70.59 67.10 67.33 1,856,199 -6.51(-8.82%)
Jun 23, 2016 73.51 74.13 73.28 73.84 421,302 +1.17(+1.62%)
Jun 22, 2016 72.51 73.04 72.30 72.66 444,820 -0.15(-0.20%)
Jun 21, 2016 72.76 73.01 71.96 72.81 1,007,127 +0.21(+0.29%)
Jun 20, 2016 73.23 73.39 72.59 72.60 698,288 +1.60(+2.25%)
Jun 17, 2016 70.43 71.40 70.24 71.00 769,246 +0.74(+1.05%)
Jun 16, 2016 69.77 70.53 68.81 70.27 869,209 -0.48(-0.68%)
Jun 15, 2016 70.48 71.48 70.43 70.75 377,747 +0.27(+0.39%)
Jun 14, 2016 69.88 70.73 69.88 70.48 623,739 -0.50(-0.71%)
Jun 13, 2016 71.10 71.82 70.95 70.98 302,058 -0.88(-1.23%)
Jun 10, 2016 72.52 72.75 71.82 71.86 704,539 -2.20(-2.97%)
Jun 09, 2016 73.49 74.21 73.36 74.06 431,252 -0.54(-0.72%)
Jun 08, 2016 74.47 74.82 74.02 74.60 399,267 +0.17(+0.22%)
Jun 07, 2016 74.15 74.61 74.08 74.44 271,712 +0.37(+0.50%)
Jun 06, 2016 73.70 74.22 73.25 74.07 312,585 +0.38(+0.52%)
Jun 03, 2016 74.10 74.21 73.31 73.69 505,019 -0.13(-0.18%)
Jun 02, 2016 73.47 74.15 73.43 73.82 391,428 +0.79(+1.08%)
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.