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 (%)
Aug 31, 2016 63.75 64.09 63.07 63.31 554,567 -0.49(-0.77%)
Aug 30, 2016 64.11 64.21 63.51 63.80 481,381 +0.05(+0.07%)
Aug 29, 2016 63.22 63.94 63.17 63.75 377,650 +0.44(+0.69%)
Aug 26, 2016 64.03 64.21 63.12 63.32 438,362 -0.08(-0.13%)
Aug 25, 2016 63.28 63.53 62.94 63.40 251,204 -0.05(-0.08%)
Aug 24, 2016 64.25 64.32 63.41 63.45 551,329 -0.30(-0.48%)
Aug 23, 2016 64.48 64.51 63.68 63.76 449,687 +0.41(+0.65%)
Aug 22, 2016 63.01 63.38 62.89 63.35 297,372 +0.39(+0.63%)
Aug 19, 2016 62.69 62.97 62.49 62.95 347,470 -0.10(-0.15%)
Aug 18, 2016 63.05 63.21 62.86 63.05 455,202 +0.48(+0.76%)
Aug 17, 2016 62.58 62.69 62.12 62.57 572,724 -0.02(-0.04%)
Aug 16, 2016 63.53 63.61 62.60 62.60 487,177 -0.80(-1.27%)
Aug 15, 2016 63.61 63.74 63.40 63.40 356,768 -0.05(-0.07%)
Aug 12, 2016 63.81 63.81 63.08 63.45 544,330 -0.12(-0.20%)
Aug 11, 2016 63.96 64.25 63.54 63.57 291,173 -0.43(-0.67%)
Aug 10, 2016 64.43 64.53 63.70 64.00 573,979 -0.14(-0.22%)
Aug 09, 2016 63.89 64.56 63.80 64.14 872,636 +0.95(+1.51%)
Aug 08, 2016 62.88 63.46 62.87 63.19 542,190 +0.24(+0.39%)
Aug 05, 2016 62.21 63.35 62.14 62.94 429,224 +0.64(+1.03%)
Aug 04, 2016 61.93 62.69 61.90 62.30 492,010 +0.63(+1.03%)
Aug 03, 2016 60.85 61.67 60.66 61.67 562,487 +0.44(+0.72%)
Aug 02, 2016 62.46 62.51 60.72 61.23 747,683 -1.54(-2.46%)
Aug 01, 2016 63.09 63.20 62.40 62.77 476,641 +0.03(+0.05%)
Jul 29, 2016 62.74 63.16 62.27 62.74 1,141,409 +0.75(+1.22%)
Jul 28, 2016 63.03 63.06 61.40 61.99 1,450,159 -1.44(-2.27%)
Jul 27, 2016 64.21 64.71 63.15 63.43 1,075,743 -0.44(-0.69%)
Jul 26, 2016 63.45 64.07 63.17 63.87 1,044,404 +1.35(+2.15%)
Jul 25, 2016 62.75 63.26 62.27 62.52 975,945 +0.71(+1.15%)
Jul 22, 2016 61.92 62.84 61.21 61.81 2,861,158 -5.75(-8.51%)
Jul 21, 2016 66.29 67.71 66.27 67.56 1,408,005 +1.30(+1.96%)
Jul 20, 2016 66.16 66.46 66.07 66.27 389,232 +0.40(+0.60%)
Jul 19, 2016 65.44 66.05 65.44 65.87 481,145 -0.05(-0.07%)
Jul 18, 2016 65.56 66.21 65.30 65.92 555,263 +0.78(+1.20%)
Jul 15, 2016 65.93 66.03 64.89 65.13 433,026 -0.95(-1.44%)
Jul 14, 2016 66.03 66.61 65.84 66.09 517,980 +0.56(+0.86%)
Jul 13, 2016 65.71 65.76 65.00 65.52 432,396 +0.04(+0.05%)
Jul 12, 2016 65.58 66.13 65.27 65.49 806,929 +0.88(+1.37%)
Jul 11, 2016 65.08 65.40 64.39 64.60 714,355 +0.97(+1.53%)
Jul 08, 2016 64.06 62.34 63.37 63.63 699,455 +1.29(+2.06%)
Jul 07, 2016 62.67 63.19 61.93 62.34 587,860 +0.78(+1.27%)
Jul 06, 2016 60.11 61.82 60.10 61.56 928,465 +0.20(+0.32%)
Jul 05, 2016 62.36 62.45 61.25 61.37 816,453 -2.08(-3.28%)
Jul 01, 2016 64.03 63.45 63.45 63.45 988,317 -0.27(-0.43%)
Jun 30, 2016 63.67 63.93 62.87 63.72 1,527,125 -0.60(-0.94%)
Jun 29, 2016 62.05 64.84 61.94 64.33 3,476,584 -0.98(-1.51%)
Jun 28, 2016 64.92 65.36 63.99 65.31 1,242,689 +1.58(+2.48%)
Jun 27, 2016 66.02 66.03 63.06 63.73 2,239,374 -3.58(-5.32%)
Jun 24, 2016 70.22 70.57 67.08 67.31 1,856,672 -6.51(-8.82%)
Jun 23, 2016 73.49 74.11 73.26 73.82 421,410 +1.17(+1.62%)
Jun 22, 2016 72.49 73.03 72.28 72.65 444,933 -0.15(-0.20%)
Jun 21, 2016 72.74 72.99 71.94 72.79 1,007,384 +0.21(+0.29%)
Jun 20, 2016 73.21 73.38 72.57 72.58 698,466 +1.60(+2.25%)
Jun 17, 2016 70.41 71.38 70.23 70.99 769,442 +0.74(+1.05%)
Jun 16, 2016 69.75 70.51 68.79 70.25 869,431 -0.48(-0.68%)
Jun 15, 2016 70.46 71.46 70.42 70.73 377,843 +0.27(+0.39%)
Jun 14, 2016 69.86 70.71 69.86 70.46 623,897 -0.50(-0.71%)
Jun 13, 2016 71.09 71.80 70.93 70.96 302,135 -0.88(-1.23%)
Jun 10, 2016 72.50 72.73 71.80 71.85 704,718 -2.20(-2.97%)
Jun 09, 2016 73.48 74.19 73.35 74.05 431,362 -0.54(-0.72%)
Jun 08, 2016 74.45 74.80 74.00 74.59 399,368 +0.17(+0.22%)
Jun 07, 2016 74.13 74.59 74.06 74.42 271,781 +0.37(+0.50%)
Jun 06, 2016 73.68 74.21 73.23 74.05 312,664 +0.38(+0.52%)
Jun 03, 2016 74.08 74.19 73.30 73.67 505,148 -0.13(-0.18%)
Jun 02, 2016 73.45 74.13 73.41 73.80 391,527 +0.79(+1.08%)
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.