Skip to main content

Autoliv Inc (NY: ALV )

97.12 +0.08 (+0.09%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 65.20 62.51 60.81 61.20 3,092,584 -4.01(-6.15%)
Apr 27, 2017 64.62 65.60 64.43 65.20 1,586,321 +1.18(+1.84%)
Apr 26, 2017 63.43 64.37 63.41 64.02 1,093,365 +0.89(+1.41%)
Apr 25, 2017 63.25 63.61 62.94 63.13 1,215,980 +0.69(+1.11%)
Apr 24, 2017 62.75 63.05 62.04 62.44 970,892 +1.74(+2.87%)
Apr 21, 2017 61.34 61.37 60.60 60.70 702,234 -0.09(-0.15%)
Apr 20, 2017 60.61 61.04 60.55 60.79 747,932 +0.98(+1.63%)
Apr 19, 2017 60.02 60.41 59.65 59.82 1,153,157 +0.34(+0.58%)
Apr 18, 2017 59.01 59.63 58.92 59.47 618,142 -0.16(-0.28%)
Apr 17, 2017 58.84 59.68 58.70 59.64 440,512 +0.84(+1.42%)
Apr 13, 2017 59.16 59.32 58.69 58.80 499,955 -0.54(-0.92%)
Apr 12, 2017 60.00 60.03 59.29 59.34 631,827 -0.49(-0.83%)
Apr 11, 2017 59.77 59.88 59.13 59.84 736,180 +0.00(+0.00%)
Apr 10, 2017 59.28 59.93 59.23 59.84 1,027,868 +0.96(+1.63%)
Apr 07, 2017 59.13 59.44 58.82 58.88 732,607 -0.05(-0.08%)
Apr 06, 2017 59.54 59.72 58.89 58.93 911,117 -0.24(-0.40%)
Apr 05, 2017 59.88 60.51 59.09 59.17 1,464,510 -0.37(-0.63%)
Apr 04, 2017 60.09 60.24 59.32 59.54 1,495,982 -1.96(-3.19%)
Apr 03, 2017 62.62 62.64 60.79 61.50 1,253,767 -0.96(-1.54%)
Mar 31, 2017 62.31 62.92 62.13 62.46 1,102,520 +0.55(+0.89%)
Mar 30, 2017 61.61 62.01 61.01 61.91 1,336,996 +0.30(+0.49%)
Mar 29, 2017 62.00 62.29 61.51 61.61 1,302,973 -0.64(-1.02%)
Mar 28, 2017 61.95 62.54 61.75 62.25 1,045,105 -0.04(-0.07%)
Mar 27, 2017 61.57 62.41 61.38 62.29 535,953 +0.18(+0.30%)
Mar 24, 2017 62.30 62.45 61.77 62.11 520,671 +0.62(+1.00%)
Mar 23, 2017 61.75 61.97 61.42 61.49 606,605 -0.75(-1.21%)
Mar 22, 2017 61.99 62.31 61.60 62.24 751,090 +0.50(+0.81%)
Mar 21, 2017 63.75 63.75 61.70 61.74 661,829 -1.61(-2.54%)
Mar 20, 2017 62.97 63.66 62.91 63.35 552,667 +0.34(+0.53%)
Mar 17, 2017 64.37 64.37 62.97 63.01 1,097,240 -1.05(-1.64%)
Mar 16, 2017 64.19 64.50 63.83 64.06 601,122 +0.06(+0.10%)
Mar 15, 2017 62.95 64.32 62.84 64.00 751,822 +0.12(+0.18%)
Mar 14, 2017 63.83 64.13 63.46 63.88 881,277 -0.05(-0.08%)
Mar 13, 2017 65.18 65.81 63.81 63.93 2,455,793 +0.43(+0.68%)
Mar 10, 2017 63.29 63.64 63.16 63.50 456,882 +0.85(+1.36%)
Mar 09, 2017 62.34 62.75 62.15 62.65 618,034 +0.35(+0.56%)
Mar 08, 2017 62.00 62.62 61.86 62.30 776,753 -0.02(-0.04%)
Mar 07, 2017 62.69 62.79 62.28 62.33 873,497 -0.45(-0.71%)
Mar 06, 2017 63.19 63.21 62.41 62.77 668,498 -0.90(-1.41%)
Mar 03, 2017 63.52 63.75 63.08 63.67 742,242 +0.09(+0.14%)
Mar 02, 2017 63.44 63.82 63.35 63.58 723,082 -0.65(-1.01%)
Mar 01, 2017 64.41 64.92 64.20 64.23 641,210 +0.27(+0.43%)
Feb 28, 2017 63.90 64.41 63.86 63.95 738,965 -0.20(-0.30%)
Feb 27, 2017 63.28 64.19 63.24 64.15 1,009,579 +0.25(+0.39%)
Feb 24, 2017 63.45 64.14 63.36 63.90 557,837 -0.43(-0.66%)
Feb 23, 2017 64.36 64.75 64.15 64.32 522,310 -0.18(-0.27%)
Feb 22, 2017 63.83 64.59 63.75 64.50 678,413 -0.01(-0.02%)
Feb 21, 2017 64.16 64.72 64.00 64.51 1,041,033 -0.15(-0.24%)
Feb 17, 2017 64.67 64.67 64.67 0 -0.89(-1.36%)
Feb 16, 2017 65.83 65.87 65.26 65.56 691,960 -0.17(-0.26%)
Feb 15, 2017 65.22 65.92 65.22 65.73 880,202 +0.26(+0.39%)
Feb 14, 2017 65.46 65.67 64.94 65.47 1,166,932 -0.12(-0.19%)
Feb 13, 2017 64.62 65.61 64.62 65.59 1,354,530 +1.34(+2.08%)
Feb 10, 2017 63.65 64.33 63.48 64.26 813,388 +0.37(+0.57%)
Feb 09, 2017 63.23 64.23 63.36 63.89 1,103,086 +0.66(+1.04%)
Feb 08, 2017 63.03 63.30 62.77 63.23 662,767 +0.43(+0.69%)
Feb 07, 2017 63.37 63.37 62.74 62.80 1,174,740 -0.24(-0.39%)
Feb 06, 2017 62.84 63.20 62.27 63.05 1,558,877 +0.16(+0.26%)
Feb 03, 2017 65.01 65.07 62.07 62.88 3,323,795 -2.09(-3.22%)
Feb 02, 2017 65.52 65.71 63.88 64.97 3,919,435 -5.83(-8.24%)
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.