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 (%)
Aug 30, 2013 45.25 45.42 45.02 45.41 507,073 +0.00(+0.00%)
Aug 29, 2013 45.35 45.81 45.32 45.41 467,077 -0.07(-0.15%)
Aug 28, 2013 44.91 45.78 44.88 45.48 468,047 +0.50(+1.11%)
Aug 27, 2013 45.72 45.73 44.98 44.98 361,040 -1.03(-2.24%)
Aug 26, 2013 46.37 46.64 45.93 46.01 422,207 -0.57(-1.23%)
Aug 23, 2013 46.62 46.69 46.33 46.58 256,965 +0.19(+0.41%)
Aug 22, 2013 46.11 46.48 45.97 46.39 302,332 +0.82(+1.80%)
Aug 21, 2013 45.90 46.33 45.51 45.57 416,368 -0.65(-1.41%)
Aug 20, 2013 46.10 46.37 45.85 46.22 232,019 +0.31(+0.68%)
Aug 19, 2013 46.07 46.39 45.78 45.91 321,194 -0.24(-0.52%)
Aug 16, 2013 46.16 46.55 46.03 46.15 391,866 +0.12(+0.27%)
Aug 15, 2013 46.15 46.21 45.81 46.03 385,593 -0.78(-1.67%)
Aug 14, 2013 46.97 47.17 46.54 46.81 605,666 -0.08(-0.17%)
Aug 13, 2013 46.52 46.97 46.30 46.88 468,576 +0.48(+1.03%)
Aug 12, 2013 45.70 46.42 45.64 46.40 846,278 +0.16(+0.35%)
Aug 09, 2013 46.44 46.79 46.16 46.24 601,282 -0.35(-0.75%)
Aug 08, 2013 46.24 46.65 46.21 46.59 614,800 +0.79(+1.72%)
Aug 07, 2013 45.76 46.01 45.60 45.81 544,420 -0.17(-0.38%)
Aug 06, 2013 45.98 46.16 45.89 45.98 461,076 -0.22(-0.47%)
Aug 05, 2013 46.28 46.38 46.13 46.20 242,387 -0.14(-0.30%)
Aug 02, 2013 45.89 46.41 45.89 46.34 266,731 +0.05(+0.11%)
Aug 01, 2013 46.14 46.32 45.95 46.29 608,475 +0.71(+1.57%)
Jul 31, 2013 45.41 45.96 45.41 45.57 608,274 +0.17(+0.38%)
Jul 30, 2013 44.97 45.47 44.91 45.40 744,442 +0.42(+0.94%)
Jul 29, 2013 45.06 45.17 44.83 44.98 264,583 -0.02(-0.04%)
Jul 26, 2013 45.11 45.23 44.82 44.99 439,596 -0.09(-0.21%)
Jul 25, 2013 45.12 45.27 44.77 45.09 668,490 +0.01(+0.02%)
Jul 24, 2013 45.43 45.47 44.92 45.08 386,488 -0.03(-0.07%)
Jul 23, 2013 45.23 45.57 45.03 45.11 693,104 -0.30(-0.66%)
Jul 22, 2013 45.15 45.45 44.52 45.41 1,421,758 -0.36(-0.79%)
Jul 19, 2013 46.81 46.91 45.63 45.77 2,058,098 -1.26(-2.68%)
Jul 18, 2013 46.39 47.22 46.34 47.03 1,560,317 +0.69(+1.49%)
Jul 17, 2013 46.23 46.38 45.86 46.34 687,380 +0.89(+1.95%)
Jul 16, 2013 45.78 45.91 45.17 45.46 895,969 -0.37(-0.81%)
Jul 15, 2013 45.53 45.84 45.48 45.83 601,691 +0.24(+0.53%)
Jul 12, 2013 45.20 45.76 45.06 45.59 720,709 +0.28(+0.63%)
Jul 11, 2013 45.09 45.35 44.78 45.31 768,170 +0.71(+1.59%)
Jul 10, 2013 44.14 44.60 44.14 44.60 688,896 +0.48(+1.09%)
Jul 09, 2013 44.03 44.27 43.91 44.12 293,734 +0.21(+0.48%)
Jul 08, 2013 44.38 44.48 43.84 43.91 613,822 -0.24(-0.54%)
Jul 05, 2013 43.63 44.41 43.31 44.15 752,462 +0.85(+1.97%)
Jul 03, 2013 43.14 43.45 43.00 43.29 305,542 -0.01(-0.03%)
Jul 02, 2013 43.18 43.71 43.15 43.31 899,967 +0.00(+0.00%)
Jul 01, 2013 42.73 43.42 42.68 43.31 1,439,638 +0.17(+0.40%)
Jun 28, 2013 42.71 43.39 42.70 43.13 795,965 +0.35(+0.81%)
Jun 27, 2013 42.06 43.08 42.06 42.79 1,461,174 +0.73(+1.74%)
Jun 26, 2013 41.78 42.15 41.64 42.06 563,342 +0.77(+1.88%)
Jun 25, 2013 41.39 41.63 41.10 41.28 1,037,760 +0.27(+0.67%)
Jun 24, 2013 40.22 41.47 39.87 41.01 2,839,574 -0.63(-1.51%)
Jun 21, 2013 41.90 42.43 41.32 41.64 4,212,178 -0.35(-0.82%)
Jun 20, 2013 41.96 42.29 41.62 41.98 1,595,265 -1.33(-3.06%)
Jun 19, 2013 43.49 43.77 43.24 43.31 1,178,280 -0.63(-1.43%)
Jun 18, 2013 43.33 44.06 43.22 43.94 1,398,640 +0.48(+1.12%)
Jun 17, 2013 43.37 43.67 43.17 43.46 1,255,396 +0.38(+0.88%)
Jun 14, 2013 43.39 43.61 42.92 43.08 1,268,942 -0.82(-1.88%)
Jun 13, 2013 43.09 44.01 43.03 43.90 808,183 +0.58(+1.34%)
Jun 12, 2013 43.52 43.76 43.31 43.32 362,333 +0.17(+0.40%)
Jun 11, 2013 43.22 43.60 43.04 43.15 536,645 -0.54(-1.24%)
Jun 10, 2013 43.85 44.06 43.44 43.69 886,677 -0.55(-1.25%)
Jun 07, 2013 43.40 44.27 43.19 44.24 548,659 +0.67(+1.55%)
Jun 06, 2013 43.31 43.58 42.91 43.57 350,676 +0.27(+0.63%)
Jun 05, 2013 43.82 43.83 43.08 43.29 366,911 -0.77(-1.76%)
Jun 04, 2013 44.11 44.43 43.77 44.07 609,040 -0.23(-0.53%)
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.