Skip to main content

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.31 24.48 23.84 23.92 1,947,436 -0.36(-1.50%)
Jun 27, 2008 24.53 24.81 24.19 24.29 5,118,154 -0.06(-0.25%)
Jun 26, 2008 24.84 25.12 24.27 24.35 2,786,482 -0.83(-3.30%)
Jun 25, 2008 25.10 25.83 25.04 25.18 2,212,735 +0.15(+0.61%)
Jun 24, 2008 25.16 25.50 25.01 25.03 2,437,802 -1.06(-4.07%)
Jun 23, 2008 26.02 26.57 25.94 26.09 1,425,120 +0.01(+0.02%)
Jun 20, 2008 26.79 26.84 25.91 26.09 2,219,190 -0.85(-3.16%)
Jun 19, 2008 26.12 27.01 26.04 26.94 1,616,383 +0.51(+1.92%)
Jun 18, 2008 27.03 27.06 26.39 26.43 1,874,805 -0.86(-3.14%)
Jun 17, 2008 27.86 27.96 27.20 27.29 1,920,263 -0.55(-1.99%)
Jun 16, 2008 27.66 28.01 27.50 27.84 1,227,223 +0.51(+1.88%)
Jun 13, 2008 27.09 27.46 27.06 27.33 1,749,385 -0.08(-0.28%)
Jun 12, 2008 26.60 27.64 26.59 27.40 1,872,064 +0.81(+3.05%)
Jun 11, 2008 27.17 27.30 26.59 26.59 1,570,001 -0.97(-3.52%)
Jun 10, 2008 27.29 27.71 26.98 27.56 1,436,636 +0.13(+0.47%)
Jun 09, 2008 27.27 27.66 27.21 27.43 1,310,563 +0.02(+0.07%)
Jun 06, 2008 28.00 28.36 27.41 27.41 1,119,980 -0.60(-2.14%)
Jun 05, 2008 27.69 28.05 27.56 28.01 983,250 +0.54(+1.96%)
Jun 04, 2008 27.76 27.76 27.34 27.48 1,198,748 -0.27(-0.96%)
Jun 03, 2008 27.90 27.99 27.60 27.74 1,502,741 -0.26(-0.92%)
Jun 02, 2008 27.45 28.06 27.45 28.00 1,423,727 -0.06(-0.20%)
May 30, 2008 28.14 28.17 27.85 28.06 857,472 -0.10(-0.36%)
May 29, 2008 28.13 28.43 27.99 28.16 1,058,996 -0.16(-0.58%)
May 28, 2008 28.39 28.45 28.24 28.32 780,373 -0.22(-0.77%)
May 27, 2008 28.63 28.75 28.23 28.54 874,571 -0.25(-0.86%)
May 26, 2008 29.01 29.11 28.63 28.79 0 +0.00(+0.00%)
May 23, 2008 29.01 29.11 28.63 28.79 721,556 -0.49(-1.67%)
May 22, 2008 29.31 29.55 29.17 29.28 603,941 +0.17(+0.58%)
May 21, 2008 29.54 29.76 29.09 29.11 740,649 -0.67(-2.24%)
May 20, 2008 30.10 30.13 29.71 29.78 1,045,763 -0.56(-1.86%)
May 19, 2008 30.10 30.73 30.09 30.34 732,426 +0.00(+0.00%)
May 16, 2008 30.65 30.66 30.05 30.34 775,100 -0.46(-1.50%)
May 15, 2008 30.64 30.95 30.64 30.80 1,098,483 +0.18(+0.59%)
May 14, 2008 29.96 30.93 29.96 30.62 1,409,666 +0.43(+1.43%)
May 13, 2008 30.23 30.31 29.96 30.19 934,140 -0.10(-0.34%)
May 12, 2008 30.16 30.38 29.95 30.29 898,802 +0.22(+0.72%)
May 09, 2008 29.89 30.22 29.79 30.08 509,457 +0.06(+0.19%)
May 08, 2008 30.00 30.23 29.78 30.02 1,319,163 -0.19(-0.63%)
May 07, 2008 29.98 30.52 29.89 30.21 1,711,460 -0.38(-1.24%)
May 06, 2008 30.64 31.00 30.36 30.59 1,664,625 -0.40(-1.29%)
May 05, 2008 31.16 31.21 30.79 30.99 1,050,886 -0.31(-1.00%)
May 02, 2008 31.44 31.66 31.02 31.30 1,909,834 -0.37(-1.17%)
May 01, 2008 31.59 32.14 31.06 31.67 2,297,246 +0.25(+0.78%)
Apr 30, 2008 30.83 31.74 30.59 31.43 1,756,118 +0.69(+2.25%)
Apr 29, 2008 30.51 30.76 30.35 30.73 2,491,323 -0.07(-0.23%)
Apr 28, 2008 30.52 31.32 30.44 30.81 2,285,468 +0.47(+1.54%)
Apr 25, 2008 29.76 30.43 29.72 30.34 2,057,027 +0.55(+1.86%)
Apr 24, 2008 29.05 29.96 28.95 29.79 2,477,774 +0.84(+2.91%)
Apr 23, 2008 29.40 29.45 28.65 28.94 1,942,553 -0.50(-1.69%)
Apr 22, 2008 28.79 29.86 28.65 29.44 2,943,255 +1.77(+6.40%)
Apr 21, 2008 27.07 27.78 27.07 27.67 1,493,089 +0.59(+2.18%)
Apr 18, 2008 26.61 27.28 26.51 27.08 1,317,816 +0.50(+1.87%)
Apr 17, 2008 26.18 26.67 26.00 26.58 816,939 +0.26(+0.97%)
Apr 16, 2008 25.92 26.33 25.75 26.33 1,361,929 +0.54(+2.09%)
Apr 15, 2008 25.80 25.85 25.57 25.79 1,163,446 +0.17(+0.66%)
Apr 14, 2008 25.77 26.10 25.59 25.62 1,148,784 -0.04(-0.16%)
Apr 11, 2008 25.90 26.02 25.66 25.66 899,632 -0.50(-1.92%)
Apr 10, 2008 26.04 26.26 25.89 26.16 790,292 +0.19(+0.73%)
Apr 09, 2008 26.22 26.22 25.86 25.97 909,554 -0.31(-1.17%)
Apr 08, 2008 26.13 26.39 26.08 26.28 721,266 +0.05(+0.20%)
Apr 07, 2008 26.48 26.49 26.10 26.23 488,308 -0.20(-0.76%)
Apr 04, 2008 26.01 26.53 25.84 26.43 822,430 +0.34(+1.32%)
Apr 03, 2008 26.10 26.20 25.95 26.09 765,412 -0.35(-1.32%)
Apr 02, 2008 26.45 26.69 26.21 26.43 1,072,066 -0.05(-0.17%)
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.