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 (%)
May 29, 2015 73.60 74.06 73.05 73.33 1,170,750 -1.19(-1.60%)
May 28, 2015 74.41 74.60 74.03 74.52 607,277 -0.47(-0.63%)
May 27, 2015 74.59 75.13 74.45 74.99 773,179 -0.25(-0.33%)
May 26, 2015 75.85 75.85 75.01 75.24 583,501 -0.56(-0.74%)
May 22, 2015 76.03 75.80 75.80 75.80 844,029 -0.20(-0.26%)
May 21, 2015 76.31 76.39 75.66 76.00 1,269,379 -0.03(-0.05%)
May 20, 2015 76.22 76.84 75.87 76.03 2,468,783 +2.16(+2.92%)
May 19, 2015 73.52 73.97 72.93 73.88 1,270,329 +0.53(+0.73%)
May 18, 2015 72.66 73.58 72.45 73.34 955,734 +1.13(+1.57%)
May 15, 2015 71.19 72.25 71.12 72.21 1,302,249 +1.80(+2.56%)
May 14, 2015 69.84 70.54 69.74 70.41 447,131 +0.90(+1.30%)
May 13, 2015 69.31 70.03 68.93 69.51 581,017 +0.26(+0.38%)
May 12, 2015 69.32 69.55 68.88 69.25 672,135 -0.50(-0.72%)
May 11, 2015 70.21 70.42 69.74 69.75 430,824 -0.68(-0.97%)
May 08, 2015 69.81 70.43 69.80 70.43 1,012,589 +1.62(+2.35%)
May 07, 2015 69.05 69.39 68.69 68.81 617,676 +0.32(+0.47%)
May 06, 2015 69.09 69.28 68.09 68.49 810,391 +0.08(+0.11%)
May 05, 2015 69.03 69.26 68.37 68.41 499,028 -0.93(-1.34%)
May 04, 2015 69.35 69.55 68.91 69.34 345,980 +0.13(+0.18%)
May 01, 2015 68.91 69.34 68.55 69.21 515,130 +0.52(+0.75%)
Apr 30, 2015 69.37 69.57 68.21 68.70 1,134,616 -0.78(-1.12%)
Apr 29, 2015 70.28 70.42 69.16 69.47 959,609 -0.49(-0.70%)
Apr 28, 2015 70.10 70.30 69.30 69.96 1,121,315 -0.31(-0.44%)
Apr 27, 2015 70.21 70.66 70.02 70.28 1,782,313 +1.06(+1.54%)
Apr 24, 2015 68.58 69.24 68.10 69.21 969,959 +0.65(+0.95%)
Apr 23, 2015 69.56 69.56 67.92 68.56 1,408,533 -1.00(-1.44%)
Apr 22, 2015 70.79 70.79 68.25 69.57 3,344,524 -2.01(-2.81%)
Apr 21, 2015 72.70 72.70 71.23 71.57 1,124,247 -0.10(-0.14%)
Apr 20, 2015 71.38 71.99 71.29 71.67 707,234 +0.45(+0.63%)
Apr 17, 2015 70.79 71.36 70.46 71.23 675,417 -0.56(-0.77%)
Apr 16, 2015 71.23 72.13 71.23 71.78 878,712 +1.20(+1.70%)
Apr 15, 2015 70.40 70.79 70.06 70.58 516,190 +0.95(+1.36%)
Apr 14, 2015 70.20 70.20 69.46 69.63 367,758 +0.01(+0.02%)
Apr 13, 2015 69.72 70.07 69.61 69.62 462,164 -0.03(-0.05%)
Apr 10, 2015 69.34 69.83 69.11 69.66 256,014 +0.14(+0.21%)
Apr 09, 2015 68.97 69.71 68.91 69.51 689,887 +0.35(+0.50%)
Apr 08, 2015 69.36 69.44 68.71 69.17 819,888 -0.08(-0.12%)
Apr 07, 2015 69.72 69.78 69.13 69.25 667,359 -0.28(-0.41%)
Apr 06, 2015 68.82 69.87 68.82 69.53 413,862 +0.64(+0.93%)
Apr 02, 2015 68.34 68.89 68.89 68.89 510,152 +0.68(+0.99%)
Apr 01, 2015 68.84 69.42 67.68 68.21 883,149 +0.06(+0.09%)
Mar 31, 2015 68.01 68.65 67.87 68.15 739,337 +0.23(+0.33%)
Mar 30, 2015 67.48 68.10 67.38 67.92 519,378 +1.12(+1.67%)
Mar 27, 2015 66.04 67.22 66.00 66.81 992,900 +1.20(+1.83%)
Mar 26, 2015 65.40 65.88 65.16 65.60 515,626 +0.03(+0.04%)
Mar 25, 2015 66.71 66.78 65.54 65.57 642,973 -1.11(-1.66%)
Mar 24, 2015 67.26 67.29 66.60 66.68 375,430 -0.03(-0.04%)
Mar 23, 2015 66.99 67.16 66.71 66.71 275,316 +0.01(+0.01%)
Mar 20, 2015 66.60 66.87 66.32 66.70 982,334 +0.87(+1.33%)
Mar 19, 2015 65.98 66.13 65.64 65.83 840,686 -0.85(-1.28%)
Mar 18, 2015 65.67 67.01 65.31 66.68 694,204 +0.91(+1.38%)
Mar 17, 2015 65.60 66.01 65.42 65.77 534,005 -0.23(-0.34%)
Mar 16, 2015 65.17 66.19 65.09 66.00 503,611 +1.27(+1.97%)
Mar 13, 2015 64.55 64.85 64.17 64.72 684,175 -0.68(-1.04%)
Mar 12, 2015 64.58 65.46 64.42 65.40 451,953 +0.82(+1.27%)
Mar 11, 2015 64.61 64.86 64.03 64.58 652,592 -0.08(-0.13%)
Mar 10, 2015 65.02 65.08 64.54 64.66 597,930 -0.93(-1.42%)
Mar 09, 2015 65.22 65.86 65.02 65.60 535,340 +0.79(+1.21%)
Mar 06, 2015 65.08 65.15 64.63 64.81 799,490 -0.80(-1.23%)
Mar 05, 2015 65.38 66.12 65.21 65.61 802,494 +0.35(+0.53%)
Mar 04, 2015 65.16 65.65 64.85 65.27 1,173,348 -0.70(-1.06%)
Mar 03, 2015 65.35 66.02 65.35 65.97 830,918 -0.10(-0.16%)
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.