Skip to main content

Autoliv Inc (NY: ALV )

67.09 -0.06 (-0.09%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.69 32.95 31.71 32.07 1,989,263 +0.07(+0.22%)
Aug 28, 2009 33.34 33.53 31.80 32.00 1,204,634 -0.61(-1.87%)
Aug 27, 2009 32.56 32.77 31.74 32.61 770,857 +0.46(+1.43%)
Aug 26, 2009 32.70 33.03 31.89 32.15 878,322 -0.72(-2.19%)
Aug 25, 2009 33.21 33.47 32.58 32.87 1,099,422 -0.05(-0.15%)
Aug 24, 2009 34.15 34.33 32.50 32.92 1,926,991 -0.28(-0.84%)
Aug 21, 2009 34.27 34.36 32.82 33.20 1,234,142 +0.11(+0.33%)
Aug 20, 2009 33.37 33.52 32.95 33.09 973,105 +0.05(+0.15%)
Aug 19, 2009 32.27 33.21 32.11 33.04 1,265,831 +0.61(+1.88%)
Aug 18, 2009 32.49 32.73 32.19 32.43 1,698,046 -0.05(-0.15%)
Aug 17, 2009 32.53 32.76 31.78 32.48 780,365 -0.89(-2.67%)
Aug 14, 2009 34.28 34.28 33.20 33.37 988,921 -0.63(-1.85%)
Aug 13, 2009 34.97 35.56 33.88 34.00 1,646,893 +0.02(+0.06%)
Aug 12, 2009 33.42 34.27 33.04 33.98 1,320,292 +1.37(+4.20%)
Aug 11, 2009 33.87 33.87 32.45 32.61 949,022 -1.63(-4.76%)
Aug 10, 2009 34.89 34.89 33.79 34.24 803,505 -1.06(-3.00%)
Aug 07, 2009 34.98 35.50 34.48 35.30 1,166,068 +0.48(+1.38%)
Aug 06, 2009 35.70 35.73 34.43 34.82 1,199,240 -0.51(-1.44%)
Aug 05, 2009 36.26 36.43 35.05 35.33 1,177,679 -1.30(-3.55%)
Aug 04, 2009 36.33 36.87 35.74 36.63 677,143 +0.05(+0.14%)
Aug 03, 2009 37.07 37.20 36.41 36.58 960,784 +0.77(+2.15%)
Jul 31, 2009 35.02 36.15 34.90 35.81 995,229 +1.21(+3.50%)
Jul 30, 2009 33.74 34.82 33.45 34.60 970,607 +1.52(+4.59%)
Jul 29, 2009 33.19 33.55 32.74 33.08 1,115,366 -0.73(-2.16%)
Jul 28, 2009 33.07 33.87 32.75 33.81 975,419 -0.07(-0.21%)
Jul 27, 2009 33.90 34.20 33.49 33.88 794,903 -0.06(-0.18%)
Jul 24, 2009 33.15 34.06 33.03 33.94 272 +0.66(+1.98%)
Jul 23, 2009 32.96 34.00 32.88 33.28 1,843,994 +0.83(+2.56%)
Jul 22, 2009 32.13 32.45 31.55 32.45 1,672,129 -0.06(-0.18%)
Jul 21, 2009 33.70 33.76 31.60 32.51 3,993,685 +1.55(+5.01%)
Jul 20, 2009 30.93 31.13 30.39 30.96 1,795,899 +1.07(+3.58%)
Jul 17, 2009 30.33 30.33 29.65 29.89 819,291 +0.00(+0.00%)
Jul 16, 2009 29.87 30.06 29.43 29.89 1,706,346 +1.14(+3.97%)
Jul 15, 2009 28.80 29.30 28.67 28.75 1,503,481 +1.09(+3.94%)
Jul 14, 2009 27.70 27.81 27.17 27.66 1,356,420 +0.16(+0.58%)
Jul 13, 2009 27.43 27.61 27.19 27.50 1,234,961 +0.10(+0.36%)
Jul 10, 2009 27.29 27.77 27.21 27.40 917,455 -0.02(-0.07%)
Jul 09, 2009 27.89 28.00 27.27 27.42 1,488,772 +0.74(+2.77%)
Jul 08, 2009 26.89 27.02 26.18 26.68 1,080,110 +0.08(+0.30%)
Jul 07, 2009 27.31 27.46 26.47 26.60 1,219,144 -0.73(-2.67%)
Jul 06, 2009 28.02 28.35 27.18 27.33 1,116,736 -1.02(-3.60%)
Jul 02, 2009 28.94 28.94 27.94 28.35 1,704,525 -1.22(-4.13%)
Jul 01, 2009 29.65 30.05 29.43 29.57 1,776,779 +0.80(+2.78%)
Jun 30, 2009 29.08 29.10 27.94 28.77 949,782 -0.32(-1.10%)
Jun 29, 2009 28.68 29.28 28.18 29.09 1,448,577 +0.81(+2.86%)
Jun 26, 2009 28.82 28.86 28.14 28.28 1,229,805 -0.18(-0.63%)
Jun 25, 2009 27.80 28.61 27.77 28.46 1,772,946 +1.04(+3.79%)
Jun 24, 2009 27.44 28.18 27.12 27.42 1,143,072 +0.82(+3.08%)
Jun 23, 2009 26.82 26.97 26.20 26.60 815,742 +0.20(+0.76%)
Jun 22, 2009 26.59 26.92 26.23 26.40 905,013 -0.97(-3.54%)
Jun 19, 2009 27.54 27.55 26.96 27.37 1,069,098 +0.34(+1.26%)
Jun 18, 2009 26.91 27.22 26.39 27.03 1,460,205 -0.53(-1.92%)
Jun 17, 2009 28.18 28.30 26.93 27.56 1,630,700 -1.37(-4.74%)
Jun 16, 2009 28.40 29.20 28.26 28.93 1,613,064 +0.49(+1.72%)
Jun 15, 2009 29.19 29.19 28.24 28.44 878,356 -1.45(-4.85%)
Jun 12, 2009 30.52 30.53 29.48 29.89 769,977 -0.63(-2.06%)
Jun 11, 2009 30.26 30.72 29.74 30.52 1,489,590 -0.92(-2.93%)
Jun 10, 2009 31.05 32.42 30.91 31.44 1,776,410 +1.07(+3.52%)
Jun 09, 2009 29.86 30.41 29.56 30.37 1,316,398 +0.76(+2.57%)
Jun 08, 2009 29.27 29.94 29.13 29.61 1,174,310 -0.05(-0.17%)
Jun 05, 2009 29.56 30.10 28.94 29.66 1,505,929 +0.40(+1.37%)
Jun 04, 2009 28.71 29.41 28.48 29.26 1,300,347 +0.91(+3.21%)
Jun 03, 2009 28.34 28.45 27.74 28.35 1,461,059 -0.24(-0.84%)
Jun 02, 2009 28.89 29.06 28.13 28.59 1,692,654 -0.43(-1.48%)
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.