Skip to main content

Autoliv Inc (NY: ALV )

67.22 +0.07 (+0.10%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 58.07 58.28 57.34 57.37 334,400 +0.25(+0.44%)
Aug 30, 2007 56.84 57.59 56.74 57.12 312,100 -0.09(-0.16%)
Aug 29, 2007 56.76 57.29 56.50 57.21 486,400 +0.99(+1.76%)
Aug 28, 2007 56.59 56.86 55.92 56.22 489,900 -0.33(-0.58%)
Aug 27, 2007 56.77 57.17 56.53 56.55 311,400 -0.05(-0.09%)
Aug 24, 2007 56.04 56.83 55.63 56.60 336,600 +1.21(+2.18%)
Aug 23, 2007 55.80 56.00 55.03 55.39 338,100 -0.22(-0.40%)
Aug 22, 2007 55.92 56.07 55.03 55.61 285,500 +0.40(+0.72%)
Aug 21, 2007 54.07 55.91 54.07 55.21 294,900 +0.46(+0.84%)
Aug 20, 2007 54.74 55.05 54.11 54.75 305,600 +0.48(+0.88%)
Aug 17, 2007 54.70 54.83 53.57 54.27 421,800 +1.27(+2.40%)
Aug 16, 2007 53.20 53.62 51.32 53.00 673,800 -0.53(-0.99%)
Aug 15, 2007 54.01 55.12 53.32 53.53 357,000 -0.87(-1.60%)
Aug 14, 2007 55.30 55.59 54.40 54.40 345,300 -1.25(-2.25%)
Aug 13, 2007 54.70 55.90 54.60 55.65 687,200 +1.71(+3.17%)
Aug 10, 2007 54.51 54.51 52.88 53.94 646,600 +0.33(+0.62%)
Aug 09, 2007 55.11 55.84 53.41 53.61 851,300 -2.40(-4.28%)
Aug 08, 2007 56.63 56.81 55.44 56.01 695,200 +0.19(+0.34%)
Aug 07, 2007 54.89 56.59 54.80 55.82 734,600 +0.03(+0.05%)
Aug 06, 2007 55.81 55.94 54.98 55.79 554,200 +0.72(+1.31%)
Aug 03, 2007 55.31 55.98 54.96 55.07 476,400 -0.91(-1.63%)
Aug 02, 2007 56.39 56.54 55.53 55.98 596,800 -0.03(-0.05%)
Aug 01, 2007 56.10 56.39 55.19 56.01 682,700 +0.08(+0.14%)
Jul 31, 2007 56.90 57.02 55.89 55.93 604,500 -0.34(-0.60%)
Jul 30, 2007 56.87 56.98 55.73 56.27 726,600 +0.05(+0.09%)
Jul 27, 2007 55.70 57.00 55.38 56.22 811,700 +0.39(+0.70%)
Jul 26, 2007 56.56 57.06 54.27 55.83 755,200 -2.97(-5.05%)
Jul 25, 2007 59.55 59.69 58.18 58.80 789,200 -0.76(-1.28%)
Jul 24, 2007 59.72 59.97 59.34 59.56 684,500 +0.14(+0.24%)
Jul 23, 2007 59.88 60.29 59.19 59.42 407,600 +0.28(+0.47%)
Jul 20, 2007 59.68 59.76 58.73 59.14 445,600 -0.01(-0.02%)
Jul 19, 2007 59.36 59.50 58.79 59.15 230,700 +0.29(+0.49%)
Jul 18, 2007 58.97 59.06 58.36 58.86 362,300 -0.12(-0.20%)
Jul 17, 2007 59.16 59.70 58.81 58.98 344,200 -0.46(-0.77%)
Jul 16, 2007 59.88 60.26 59.21 59.44 426,700 -0.60(-1.00%)
Jul 13, 2007 59.41 60.15 59.37 60.04 348,900 +0.33(+0.55%)
Jul 12, 2007 59.32 59.84 59.29 59.71 386,700 +0.54(+0.91%)
Jul 11, 2007 59.37 59.37 58.84 59.17 338,100 +0.27(+0.46%)
Jul 10, 2007 59.81 59.61 58.75 58.90 451,900 -0.52(-0.88%)
Jul 09, 2007 59.43 59.84 59.23 59.42 548,800 +0.69(+1.17%)
Jul 06, 2007 58.14 58.77 57.95 58.73 511,000 +0.84(+1.45%)
Jul 05, 2007 58.25 58.42 57.61 57.89 444,400 +0.09(+0.16%)
Jul 03, 2007 57.91 57.97 57.62 57.80 134,100 +0.09(+0.16%)
Jul 02, 2007 57.07 57.76 56.97 57.71 494,100 +0.84(+1.48%)
Jun 29, 2007 57.07 57.48 56.39 56.87 721,800 +0.12(+0.21%)
Jun 28, 2007 56.99 57.60 56.69 56.75 530,500 -0.12(-0.21%)
Jun 27, 2007 56.79 57.05 56.35 56.87 641,200 +0.18(+0.32%)
Jun 26, 2007 57.38 57.38 56.43 56.69 477,600 -0.20(-0.35%)
Jun 25, 2007 57.77 57.77 56.63 56.89 639,100 -0.58(-1.01%)
Jun 22, 2007 57.91 58.10 57.18 57.47 925,300 -0.52(-0.90%)
Jun 21, 2007 58.05 58.30 57.62 57.99 657,200 +0.00(+0.00%)
Jun 20, 2007 58.42 58.78 57.99 57.99 614,700 +0.11(+0.19%)
Jun 19, 2007 58.14 58.19 57.77 57.88 304,900 -0.48(-0.82%)
Jun 18, 2007 58.55 58.64 58.28 58.36 376,200 +0.39(+0.67%)
Jun 15, 2007 58.02 58.31 57.88 57.97 367,200 +0.57(+0.99%)
Jun 14, 2007 57.41 57.77 57.26 57.40 427,400 +0.26(+0.46%)
Jun 13, 2007 56.29 57.16 56.04 57.14 419,800 +0.81(+1.44%)
Jun 12, 2007 56.46 57.08 56.33 56.33 535,900 -1.02(-1.78%)
Jun 11, 2007 57.41 57.60 56.94 57.35 310,900 -0.19(-0.33%)
Jun 08, 2007 56.80 57.57 56.52 57.54 347,100 +0.85(+1.50%)
Jun 07, 2007 57.85 57.91 56.69 56.69 366,900 -0.94(-1.63%)
Jun 06, 2007 58.66 58.67 57.40 57.63 511,900 -1.11(-1.89%)
Jun 05, 2007 59.39 59.53 58.31 58.74 569,800 -0.69(-1.16%)
Jun 04, 2007 58.80 59.43 58.77 59.43 472,500 +0.61(+1.04%)
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.