Skip to main content

Autoliv Inc (NY: ALV )

121.17 -0.93 (-0.76%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.55 17.59 16.92 17.24 1,370,014 -0.18(-1.06%)
Sep 29, 2009 17.60 17.73 17.03 17.42 1,923,943 -0.20(-1.14%)
Sep 28, 2009 17.11 17.67 16.96 17.62 1,274,681 +0.50(+2.91%)
Sep 25, 2009 17.52 17.67 17.02 17.13 1,705,713 -0.66(-3.72%)
Sep 24, 2009 18.21 18.24 17.66 17.79 1,765,208 -0.32(-1.76%)
Sep 23, 2009 18.45 18.48 18.07 18.11 2,937,337 -0.10(-0.56%)
Sep 22, 2009 18.33 18.44 18.10 18.21 1,790,521 +0.21(+1.17%)
Sep 21, 2009 18.07 18.25 17.90 18.00 3,365,033 -0.09(-0.48%)
Sep 18, 2009 18.44 18.59 18.04 18.09 2,858,945 -0.21(-1.12%)
Sep 17, 2009 18.60 18.83 18.10 18.29 3,253,831 -0.47(-2.49%)
Sep 16, 2009 18.53 18.79 18.29 18.76 3,201,129 +0.60(+3.28%)
Sep 15, 2009 18.25 18.29 18.03 18.16 2,525,508 +0.32(+1.81%)
Sep 14, 2009 17.45 17.99 17.38 17.84 4,063,160 +0.33(+1.91%)
Sep 11, 2009 17.71 17.72 17.23 17.51 2,029,060 -0.18(-1.04%)
Sep 10, 2009 17.70 17.79 17.53 17.69 2,425,221 +0.20(+1.11%)
Sep 09, 2009 17.36 17.90 17.19 17.50 5,088,934 +0.63(+3.71%)
Sep 08, 2009 17.14 17.37 16.70 16.87 3,308,380 +0.54(+3.30%)
Sep 04, 2009 16.18 16.35 15.84 16.33 2,104,849 +0.41(+2.58%)
Sep 03, 2009 16.13 16.20 15.83 15.92 2,769,385 +0.24(+1.54%)
Sep 02, 2009 15.96 15.96 15.63 15.68 1,817,095 -0.28(-1.74%)
Sep 01, 2009 16.64 16.75 15.86 15.96 3,003,506 -0.50(-3.02%)
Aug 31, 2009 16.77 16.91 16.27 16.45 3,877,276 +0.04(+0.22%)
Aug 28, 2009 17.11 17.20 16.32 16.42 2,347,954 -0.31(-1.87%)
Aug 27, 2009 16.71 16.81 16.28 16.73 1,502,479 +0.24(+1.43%)
Aug 26, 2009 16.78 16.95 16.36 16.49 1,711,939 -0.37(-2.19%)
Aug 25, 2009 17.04 17.17 16.72 16.86 2,142,885 -0.03(-0.15%)
Aug 24, 2009 17.52 17.61 16.67 16.89 3,755,902 -0.14(-0.84%)
Aug 21, 2009 17.58 17.63 16.84 17.03 2,405,468 +0.06(+0.33%)
Aug 20, 2009 17.12 17.20 16.91 16.98 1,896,681 +0.03(+0.15%)
Aug 19, 2009 16.56 17.04 16.47 16.95 2,467,233 +0.31(+1.88%)
Aug 18, 2009 16.67 16.79 16.52 16.64 3,309,665 -0.03(-0.15%)
Aug 17, 2009 16.69 16.81 16.31 16.66 1,521,011 -0.46(-2.67%)
Aug 14, 2009 17.59 17.59 17.03 17.12 1,927,508 -0.32(-1.85%)
Aug 13, 2009 17.94 18.24 17.38 17.44 3,209,962 +0.01(+0.06%)
Aug 12, 2009 17.15 17.58 16.95 17.43 2,573,384 +0.70(+4.20%)
Aug 11, 2009 17.38 17.38 16.65 16.73 1,849,740 -0.84(-4.76%)
Aug 10, 2009 17.90 17.90 17.34 17.57 1,566,113 -0.54(-3.00%)
Aug 07, 2009 17.95 18.21 17.69 18.11 2,272,785 +0.25(+1.38%)
Aug 06, 2009 18.32 18.33 17.66 17.86 2,337,441 -0.26(-1.44%)
Aug 05, 2009 18.60 18.69 17.98 18.13 2,295,416 -0.67(-3.55%)
Aug 04, 2009 18.64 18.92 18.34 18.79 1,319,820 +0.03(+0.14%)
Aug 03, 2009 19.02 19.09 18.68 18.77 1,872,666 +0.40(+2.15%)
Jul 31, 2009 17.97 18.55 17.91 18.37 1,939,802 +0.62(+3.50%)
Jul 30, 2009 17.31 17.86 17.16 17.75 1,891,812 +0.78(+4.60%)
Jul 29, 2009 17.03 17.21 16.80 16.97 2,173,962 -0.37(-2.16%)
Jul 28, 2009 16.97 17.38 16.80 17.35 1,901,191 -0.04(-0.21%)
Jul 27, 2009 17.39 17.54 17.18 17.38 1,549,347 -0.03(-0.18%)
Jul 24, 2009 17.01 17.47 16.95 17.41 530 +0.34(+1.98%)
Jul 23, 2009 16.91 17.44 16.87 17.07 3,594,132 +0.43(+2.56%)
Jul 22, 2009 16.48 16.65 16.19 16.65 3,259,150 -0.03(-0.18%)
Jul 21, 2009 17.29 17.32 16.21 16.68 7,784,100 +0.80(+5.01%)
Jul 20, 2009 15.87 15.97 15.59 15.88 3,500,390 +0.55(+3.58%)
Jul 17, 2009 15.56 15.56 15.21 15.34 1,596,881 +0.00(+0.00%)
Jul 16, 2009 15.32 15.42 15.10 15.34 3,325,842 +0.58(+3.97%)
Jul 15, 2009 14.78 15.03 14.71 14.75 2,930,438 +0.56(+3.94%)
Jul 14, 2009 14.21 14.27 13.94 14.19 2,643,801 +0.08(+0.58%)
Jul 13, 2009 14.07 14.17 13.95 14.11 2,407,065 +0.05(+0.36%)
Jul 10, 2009 14.00 14.25 13.96 14.06 1,788,213 -0.01(-0.07%)
Jul 09, 2009 14.31 14.37 13.99 14.07 2,901,768 +0.38(+2.77%)
Jul 08, 2009 13.80 13.86 13.43 13.69 2,105,244 +0.04(+0.30%)
Jul 07, 2009 14.01 14.09 13.58 13.65 2,376,236 -0.37(-2.67%)
Jul 06, 2009 14.38 14.55 13.94 14.02 2,176,632 -0.52(-3.60%)
Jul 02, 2009 14.85 14.85 14.33 14.55 3,322,293 -0.63(-4.13%)
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.