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, 2011 29.42 30.00 29.05 29.48 1,878,414 +0.55(+1.90%)
Aug 30, 2011 28.51 29.16 28.24 28.93 2,125,696 +0.05(+0.18%)
Aug 29, 2011 28.06 28.90 28.06 28.88 2,518,058 +1.09(+3.93%)
Aug 26, 2011 26.90 28.06 26.63 27.78 1,437,473 +0.61(+2.25%)
Aug 25, 2011 28.30 28.58 27.05 27.17 1,947,177 -1.14(-4.03%)
Aug 24, 2011 27.32 28.39 26.90 28.31 2,669,509 +1.20(+4.44%)
Aug 23, 2011 26.23 27.11 25.85 27.11 1,815,952 +1.27(+4.91%)
Aug 22, 2011 26.71 26.88 25.65 25.84 2,162,671 +0.01(+0.02%)
Aug 19, 2011 26.16 26.95 25.67 25.84 1,969,782 -0.88(-3.30%)
Aug 18, 2011 27.62 27.69 26.41 26.72 2,535,772 -2.06(-7.16%)
Aug 17, 2011 29.11 29.45 28.32 28.78 2,068,552 +0.24(+0.85%)
Aug 16, 2011 28.97 29.33 28.35 28.53 2,461,583 -0.89(-3.03%)
Aug 15, 2011 29.71 29.99 29.14 29.43 1,846,603 +0.29(+0.99%)
Aug 12, 2011 28.51 29.38 28.38 29.14 2,248,378 +0.49(+1.72%)
Aug 11, 2011 27.26 29.08 27.20 28.65 2,060,566 +1.58(+5.85%)
Aug 10, 2011 28.02 28.36 27.04 27.06 2,372,951 -1.81(-6.28%)
Aug 09, 2011 26.92 28.88 26.92 28.88 3,353,507 +2.60(+9.89%)
Aug 08, 2011 26.92 28.03 26.09 26.28 4,482,557 -2.97(-10.14%)
Aug 05, 2011 30.48 30.48 28.26 29.24 5,001,082 -0.24(-0.82%)
Aug 04, 2011 30.79 31.05 29.46 29.48 4,853,884 -2.68(-8.34%)
Aug 03, 2011 32.35 32.73 31.15 32.17 3,085,432 +0.02(+0.05%)
Aug 02, 2011 32.78 33.44 32.15 32.15 2,599,978 -1.98(-5.79%)
Aug 01, 2011 34.93 35.39 33.78 34.13 2,289,655 -0.53(-1.54%)
Jul 29, 2011 34.26 34.92 33.76 34.66 2,361,543 -0.06(-0.17%)
Jul 28, 2011 34.43 35.00 34.38 34.72 3,274,155 -0.02(-0.06%)
Jul 27, 2011 35.20 35.21 34.43 34.74 4,578,491 -0.24(-0.69%)
Jul 26, 2011 35.74 35.76 34.62 34.98 2,480,496 -0.83(-2.33%)
Jul 25, 2011 36.19 36.26 35.75 35.81 2,214,027 -0.39(-1.09%)
Jul 22, 2011 36.18 36.32 36.11 36.21 1,984,583 +0.48(+1.33%)
Jul 21, 2011 36.48 36.56 34.90 35.73 4,223,746 -0.84(-2.29%)
Jul 20, 2011 36.78 36.88 36.30 36.57 2,210,868 +0.25(+0.69%)
Jul 19, 2011 36.27 36.58 35.84 36.32 1,333,845 +0.25(+0.68%)
Jul 18, 2011 35.65 36.12 35.65 36.07 2,156,915 -0.30(-0.82%)
Jul 15, 2011 36.58 36.77 36.13 36.37 1,514,499 -0.24(-0.64%)
Jul 14, 2011 37.31 37.54 36.37 36.60 2,164,161 -0.41(-1.10%)
Jul 13, 2011 37.12 37.51 36.82 37.01 2,200,388 +0.18(+0.50%)
Jul 12, 2011 36.36 37.35 36.23 36.83 3,813,148 +0.73(+2.02%)
Jul 11, 2011 36.56 36.66 35.96 36.10 3,642,999 -1.17(-3.13%)
Jul 08, 2011 38.25 39.12 37.17 37.27 8,885,557 -4.52(-10.82%)
Jul 07, 2011 41.51 41.94 41.39 41.79 1,718,442 +0.93(+2.28%)
Jul 06, 2011 41.00 41.24 40.55 40.86 2,410,095 -0.57(-1.38%)
Jul 05, 2011 41.34 41.72 41.16 41.43 1,206,919 +0.20(+0.48%)
Jul 01, 2011 40.87 41.43 40.59 41.23 2,128,631 +0.13(+0.32%)
Jun 30, 2011 40.90 41.57 40.67 41.10 1,910,975 +0.20(+0.50%)
Jun 29, 2011 40.73 41.50 40.45 40.89 2,448,579 +0.28(+0.70%)
Jun 28, 2011 39.88 40.63 39.86 40.61 1,822,191 +0.90(+2.27%)
Jun 27, 2011 38.91 40.13 38.70 39.71 2,940,609 +0.68(+1.73%)
Jun 24, 2011 39.33 39.88 38.86 39.03 3,159,629 -0.15(-0.39%)
Jun 23, 2011 38.00 39.20 37.66 39.19 2,303,347 +0.37(+0.96%)
Jun 22, 2011 38.80 39.37 38.79 38.81 1,526,606 -0.28(-0.71%)
Jun 21, 2011 38.13 39.22 38.12 39.09 1,620,227 +1.29(+3.42%)
Jun 20, 2011 37.66 37.83 37.63 37.80 1,235,559 +0.23(+0.61%)
Jun 17, 2011 37.63 37.75 37.15 37.57 1,535,437 +0.35(+0.94%)
Jun 16, 2011 36.65 37.54 36.65 37.22 1,997,034 +0.38(+1.04%)
Jun 15, 2011 36.87 37.42 36.68 36.83 1,361,576 -1.04(-2.75%)
Jun 14, 2011 37.56 38.21 37.50 37.88 1,893,377 +1.18(+3.21%)
Jun 13, 2011 36.92 37.30 36.36 36.70 1,201,923 -0.33(-0.89%)
Jun 10, 2011 37.82 37.91 36.78 37.03 1,582,938 -1.05(-2.75%)
Jun 09, 2011 38.04 38.52 37.83 38.08 2,129,548 +0.50(+1.32%)
Jun 08, 2011 37.90 38.08 37.49 37.58 2,029,124 -0.47(-1.23%)
Jun 07, 2011 38.58 38.60 38.02 38.04 1,665,831 -0.05(-0.12%)
Jun 06, 2011 38.21 38.54 37.86 38.09 1,585,530 -0.32(-0.85%)
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.