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 (%)
Aug 31, 2006 28.90 29.06 28.77 29.00 404,243 -0.05(-0.16%)
Aug 30, 2006 29.25 29.25 28.89 29.04 648,271 -0.07(-0.25%)
Aug 29, 2006 28.94 29.29 28.82 29.12 697,388 +0.37(+1.29%)
Aug 28, 2006 28.68 28.95 28.67 28.75 594,086 +0.25(+0.86%)
Aug 25, 2006 28.68 28.80 28.41 28.50 566,409 -0.37(-1.28%)
Aug 24, 2006 28.97 29.10 28.83 28.87 624,102 +0.07(+0.23%)
Aug 23, 2006 29.00 29.11 28.75 28.80 315,559 -0.29(-0.99%)
Aug 22, 2006 29.09 29.21 28.99 29.09 389,235 -0.08(-0.28%)
Aug 21, 2006 29.17 29.39 29.14 29.17 707,719 +0.29(+0.99%)
Aug 18, 2006 28.99 29.02 28.72 28.89 500,334 -0.31(-1.05%)
Aug 17, 2006 29.13 29.35 29.13 29.19 663,474 +0.08(+0.28%)
Aug 16, 2006 28.97 29.19 28.90 29.11 673,804 +0.16(+0.55%)
Aug 15, 2006 28.85 29.00 28.81 28.95 352,397 +0.48(+1.68%)
Aug 14, 2006 28.57 28.90 28.42 28.47 604,026 +0.08(+0.27%)
Aug 11, 2006 28.37 28.65 28.31 28.40 369,744 -0.19(-0.66%)
Aug 10, 2006 28.53 28.62 28.23 28.59 582,976 +0.12(+0.43%)
Aug 09, 2006 28.82 28.99 28.41 28.46 1,000,474 +0.05(+0.18%)
Aug 08, 2006 28.81 28.83 28.26 28.41 683,355 -0.32(-1.11%)
Aug 07, 2006 28.92 28.99 28.55 28.73 683,745 -0.12(-0.41%)
Aug 04, 2006 29.13 29.25 28.59 28.85 656,067 -0.13(-0.46%)
Aug 03, 2006 28.89 29.11 28.79 28.98 715,905 +0.05(+0.16%)
Aug 02, 2006 28.98 29.05 28.81 28.94 1,209,417 -0.09(-0.32%)
Aug 01, 2006 28.95 29.14 28.62 29.03 2,431,894 +0.21(+0.73%)
Jul 31, 2006 28.70 28.86 28.63 28.82 959,153 +0.31(+1.08%)
Jul 28, 2006 28.57 28.66 28.36 28.51 1,169,851 +0.31(+1.11%)
Jul 27, 2006 28.86 28.89 28.12 28.20 1,262,238 -0.17(-0.61%)
Jul 26, 2006 28.99 29.04 28.11 28.37 1,286,212 +0.16(+0.56%)
Jul 25, 2006 28.22 28.38 28.02 28.21 1,051,345 +0.01(+0.02%)
Jul 24, 2006 27.98 28.22 27.97 28.21 846,300 +0.42(+1.51%)
Jul 21, 2006 27.61 27.79 27.41 27.79 739,294 -0.04(-0.13%)
Jul 20, 2006 28.04 28.11 27.66 27.82 1,112,547 +0.09(+0.33%)
Jul 19, 2006 27.06 27.75 27.06 27.73 532,299 +0.99(+3.68%)
Jul 18, 2006 26.68 26.80 26.55 26.75 927,967 -0.04(-0.15%)
Jul 17, 2006 26.89 26.94 26.59 26.79 820,766 -0.53(-1.93%)
Jul 14, 2006 27.46 27.46 27.13 27.32 590,967 -0.39(-1.41%)
Jul 13, 2006 27.97 28.01 27.57 27.71 502,868 -0.43(-1.53%)
Jul 12, 2006 28.11 28.24 28.04 28.14 737,150 -0.12(-0.44%)
Jul 11, 2006 28.37 28.43 28.12 28.26 704,600 -0.19(-0.68%)
Jul 10, 2006 28.13 28.82 28.13 28.45 631,704 +0.33(+1.17%)
Jul 07, 2006 28.71 28.71 27.91 28.13 949,797 -0.61(-2.11%)
Jul 06, 2006 28.65 28.86 28.59 28.73 464,860 +0.03(+0.11%)
Jul 05, 2006 28.61 28.75 28.39 28.70 363,312 -0.18(-0.64%)
Jul 03, 2006 28.96 28.96 28.57 28.89 620,399 -0.14(-0.48%)
Jun 30, 2006 28.78 29.13 28.52 29.02 1,020,939 +0.31(+1.09%)
Jun 29, 2006 28.17 28.71 28.01 28.71 370,329 +0.76(+2.72%)
Jun 28, 2006 27.96 28.06 27.61 27.95 884,697 +0.10(+0.37%)
Jun 27, 2006 28.24 28.33 27.74 27.85 821,546 -0.67(-2.36%)
Jun 26, 2006 28.37 28.57 28.27 28.52 696,609 +0.21(+0.72%)
Jun 23, 2006 28.02 28.46 27.86 28.32 597,399 +0.29(+1.04%)
Jun 22, 2006 27.84 28.12 27.55 28.02 688,812 -0.27(-0.96%)
Jun 21, 2006 27.99 28.42 27.85 28.30 521,384 +0.45(+1.60%)
Jun 20, 2006 28.32 28.36 27.79 27.85 507,936 -0.07(-0.26%)
Jun 19, 2006 28.37 28.46 27.76 27.92 771,649 +0.35(+1.28%)
Jun 16, 2006 27.73 27.86 27.50 27.57 943,365 -0.52(-1.86%)
Jun 15, 2006 27.55 28.18 27.50 28.09 741,438 +0.87(+3.20%)
Jun 14, 2006 27.26 27.47 27.06 27.22 756,251 -0.14(-0.52%)
Jun 13, 2006 27.26 27.65 27.17 27.36 1,270,814 -0.28(-1.00%)
Jun 12, 2006 27.94 28.20 27.57 27.64 641,644 -0.52(-1.84%)
Jun 09, 2006 28.19 28.44 28.06 28.16 800,496 +0.07(+0.24%)
Jun 08, 2006 27.91 28.18 27.60 28.09 1,347,999 -0.60(-2.07%)
Jun 07, 2006 29.01 29.13 28.59 28.68 673,999 -0.28(-0.97%)
Jun 06, 2006 29.09 29.31 28.67 28.97 1,072,980 +0.23(+0.80%)
Jun 05, 2006 29.45 29.53 28.63 28.74 947,848 -0.26(-0.90%)
Jun 02, 2006 29.46 29.59 28.73 29.00 546,333 -0.02(-0.05%)
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.