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 (%)
Mar 31, 2021 84.84 86.36 84.41 85.14 748,931 -0.48(-0.56%)
Mar 30, 2021 83.79 85.89 83.67 85.62 532,339 +2.62(+3.16%)
Mar 29, 2021 83.74 84.58 82.81 82.99 464,548 -0.90(-1.07%)
Mar 26, 2021 82.86 83.97 81.79 83.89 578,774 +1.83(+2.24%)
Mar 25, 2021 80.50 82.32 79.38 82.06 765,911 +1.03(+1.27%)
Mar 24, 2021 80.58 82.53 80.47 81.03 763,585 +0.94(+1.17%)
Mar 23, 2021 80.74 81.31 79.47 80.09 669,262 -2.36(-2.86%)
Mar 22, 2021 83.22 83.30 82.17 82.45 514,236 -3.44(-4.01%)
Mar 19, 2021 86.67 87.60 85.72 85.89 774,097 -1.54(-1.76%)
Mar 18, 2021 89.73 90.24 87.30 87.43 456,401 -3.58(-3.93%)
Mar 17, 2021 87.97 91.02 87.57 91.01 591,134 +1.72(+1.93%)
Mar 16, 2021 90.68 90.87 88.63 89.29 322,750 -1.23(-1.36%)
Mar 15, 2021 89.42 90.53 88.52 90.52 346,636 +0.11(+0.12%)
Mar 12, 2021 88.83 90.46 88.76 90.41 425,742 +1.12(+1.25%)
Mar 11, 2021 89.14 89.53 88.35 89.29 465,170 +1.61(+1.84%)
Mar 10, 2021 87.76 88.47 87.27 87.67 538,993 +0.02(+0.02%)
Mar 09, 2021 88.74 89.13 87.60 87.65 547,852 -0.61(-0.69%)
Mar 08, 2021 86.58 89.30 86.44 88.26 672,479 +2.02(+2.34%)
Mar 05, 2021 83.86 86.35 83.12 86.24 659,105 +2.71(+3.24%)
Mar 04, 2021 86.12 86.51 82.34 83.53 556,731 -3.18(-3.67%)
Mar 03, 2021 85.87 87.73 85.56 86.72 686,720 +1.90(+2.24%)
Mar 02, 2021 85.05 85.82 84.29 84.82 462,908 -0.35(-0.41%)
Mar 01, 2021 82.98 85.42 82.75 85.17 542,252 +2.60(+3.14%)
Feb 26, 2021 81.64 83.11 80.61 82.57 804,290 +0.70(+0.85%)
Feb 25, 2021 83.21 83.42 81.49 81.87 542,846 -1.25(-1.50%)
Feb 24, 2021 82.49 83.60 82.02 83.12 573,817 +0.26(+0.31%)
Feb 23, 2021 83.55 83.75 81.57 82.86 764,979 -2.52(-2.95%)
Feb 22, 2021 84.53 86.17 84.52 85.39 760,673 -0.40(-0.47%)
Feb 19, 2021 83.35 86.17 83.30 85.79 759,601 +3.15(+3.81%)
Feb 18, 2021 83.84 84.12 82.37 82.64 778,672 -1.46(-1.73%)
Feb 17, 2021 83.81 84.93 83.21 84.10 479,740 -2.00(-2.32%)
Feb 16, 2021 86.86 87.34 85.86 86.10 480,946 -0.39(-0.45%)
Feb 12, 2021 85.53 86.49 85.08 86.49 216,795 -0.16(-0.18%)
Feb 11, 2021 86.02 86.84 85.40 86.64 268,234 +1.13(+1.32%)
Feb 10, 2021 85.89 86.05 84.72 85.52 401,312 +0.15(+0.17%)
Feb 09, 2021 86.38 86.64 85.08 85.37 560,612 -1.77(-2.03%)
Feb 08, 2021 87.14 87.69 86.49 87.14 479,043 +0.45(+0.52%)
Feb 05, 2021 85.11 86.75 85.11 86.69 661,721 +0.73(+0.85%)
Feb 04, 2021 86.73 87.09 85.59 85.96 391,492 -0.79(-0.91%)
Feb 03, 2021 85.35 86.78 85.19 86.75 577,405 +2.36(+2.79%)
Feb 02, 2021 84.74 85.51 84.06 84.39 494,358 +1.21(+1.46%)
Feb 01, 2021 81.79 83.22 81.47 83.18 411,846 +1.79(+2.20%)
Jan 29, 2021 83.79 83.82 80.90 81.39 470,322 -2.00(-2.40%)
Jan 28, 2021 82.50 84.30 82.30 83.39 598,275 +1.99(+2.45%)
Jan 27, 2021 82.30 83.53 80.86 81.40 620,512 -2.38(-2.84%)
Jan 26, 2021 84.58 85.54 82.86 83.77 1,132,087 +2.49(+3.06%)
Jan 25, 2021 80.73 81.91 78.99 81.29 936,742 +0.09(+0.11%)
Jan 22, 2021 82.43 82.55 80.77 81.19 425,415 -1.37(-1.66%)
Jan 21, 2021 81.70 82.89 81.38 82.56 603,209 +1.54(+1.90%)
Jan 20, 2021 82.03 82.25 80.80 81.02 793,702 -0.53(-0.65%)
Jan 19, 2021 81.26 81.83 80.36 81.55 623,375 +1.79(+2.24%)
Jan 15, 2021 81.74 81.98 79.69 79.76 659,541 -3.51(-4.22%)
Jan 14, 2021 84.73 84.82 83.00 83.28 322,343 -1.17(-1.39%)
Jan 13, 2021 85.00 85.44 84.10 84.45 298,053 -1.52(-1.77%)
Jan 12, 2021 84.85 86.05 84.38 85.97 488,888 +1.45(+1.71%)
Jan 11, 2021 83.89 84.82 83.26 84.53 491,758 -1.28(-1.49%)
Jan 08, 2021 87.51 87.59 85.15 85.80 377,021 -1.43(-1.64%)
Jan 07, 2021 86.80 87.75 86.56 87.23 333,571 +0.47(+0.54%)
Jan 06, 2021 85.76 88.01 85.52 86.76 464,552 +1.57(+1.84%)
Jan 05, 2021 83.41 85.27 83.41 85.19 286,034 +1.60(+1.91%)
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.