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 (%)
Feb 28, 2022 81.90 84.09 81.50 82.34 908,692 -3.78(-4.39%)
Feb 25, 2022 84.56 86.84 84.81 86.12 898,842 +0.98(+1.15%)
Feb 24, 2022 82.50 85.23 81.87 85.14 1,178,764 -4.02(-4.51%)
Feb 23, 2022 91.06 91.40 88.91 89.17 387,134 -0.76(-0.84%)
Feb 22, 2022 91.10 92.09 89.15 89.92 555,918 -2.98(-3.21%)
Feb 18, 2022 92.91 0 -0.97(-1.04%)
Feb 17, 2022 95.34 95.37 93.42 93.88 447,955 -2.66(-2.75%)
Feb 16, 2022 94.39 97.21 94.33 96.54 538,556 +0.97(+1.02%)
Feb 15, 2022 93.81 95.98 93.55 95.56 357,485 +3.19(+3.45%)
Feb 14, 2022 92.39 93.92 91.92 92.37 455,466 +0.04(+0.04%)
Feb 11, 2022 95.11 95.63 91.50 92.34 877,092 -2.32(-2.45%)
Feb 10, 2022 96.01 97.29 94.15 94.66 501,169 -2.54(-2.61%)
Feb 09, 2022 97.52 98.72 97.01 97.19 416,251 +0.43(+0.44%)
Feb 08, 2022 95.22 97.03 94.67 96.76 610,431 +1.77(+1.86%)
Feb 07, 2022 95.28 95.64 94.46 94.99 350,887 -0.07(-0.08%)
Feb 04, 2022 93.00 95.71 92.88 95.07 558,253 +0.59(+0.62%)
Feb 03, 2022 95.42 94.15 94.48 481,730 -1.84(-1.91%)
Feb 02, 2022 94.01 96.83 93.50 96.32 942,327 +1.43(+1.51%)
Feb 01, 2022 93.98 95.13 93.08 94.89 736,385 +2.23(+2.40%)
Jan 31, 2022 89.94 92.68 92.66 1,281,610 +2.11(+2.32%)
Jan 28, 2022 90.56 91.15 87.09 90.56 1,455,597 +0.81(+0.91%)
Jan 27, 2022 92.15 92.73 88.45 89.75 923,663 -1.86(-2.03%)
Jan 26, 2022 91.63 93.98 90.26 91.61 1,038,421 +0.06(+0.06%)
Jan 25, 2022 90.51 92.68 88.61 91.55 619,462 +0.06(+0.06%)
Jan 24, 2022 89.56 91.62 87.51 91.49 866,169 -0.89(-0.96%)
Jan 21, 2022 92.53 94.11 91.93 92.38 624,282 -0.24(-0.26%)
Jan 20, 2022 95.42 96.20 92.50 92.63 496,955 -3.06(-3.20%)
Jan 19, 2022 98.26 98.55 95.35 95.69 652,197 -1.97(-2.02%)
Jan 18, 2022 97.75 98.80 97.02 97.66 612,174 -3.42(-3.38%)
Jan 14, 2022 101.08 0 +1.11(+1.11%)
Jan 13, 2022 100.21 101.63 99.64 99.96 470,025 +1.24(+1.25%)
Jan 12, 2022 98.30 99.66 97.84 98.73 532,793 -1.52(-1.51%)
Jan 11, 2022 97.77 100.39 97.32 100.24 686,053 +0.80(+0.80%)
Jan 10, 2022 99.07 100.08 97.37 99.45 811,270 +0.59(+0.60%)
Jan 07, 2022 99.61 99.84 97.58 98.86 477,380 +0.33(+0.33%)
Jan 06, 2022 98.48 99.05 96.86 98.53 486,417 -0.29(-0.29%)
Jan 05, 2022 100.52 101.31 98.60 98.82 453,063 -1.10(-1.10%)
Jan 04, 2022 98.52 100.52 98.41 99.92 500,450 +2.32(+2.38%)
Jan 03, 2022 97.24 98.09 96.73 97.60 395,480 +0.85(+0.88%)
Dec 31, 2021 95.96 97.18 95.55 96.75 270,947 +0.30(+0.31%)
Dec 30, 2021 96.92 97.69 96.37 96.45 311,240 +0.78(+0.81%)
Dec 29, 2021 96.11 96.47 95.68 95.68 207,778 +0.20(+0.21%)
Dec 28, 2021 96.19 96.50 95.08 95.48 219,596 +0.54(+0.57%)
Dec 27, 2021 94.40 95.56 94.04 94.94 335,044 +0.38(+0.41%)
Dec 23, 2021 93.47 94.95 93.47 94.55 440,645 +2.66(+2.89%)
Dec 22, 2021 91.04 91.93 90.82 91.90 278,782 +0.95(+1.04%)
Dec 21, 2021 90.37 91.56 90.12 90.95 506,584 +1.67(+1.87%)
Dec 20, 2021 90.04 90.04 87.92 89.29 531,802 -1.52(-1.68%)
Dec 17, 2021 91.11 92.01 90.12 90.81 533,525 -0.91(-0.99%)
Dec 16, 2021 93.83 94.55 91.62 91.72 901,687 -1.96(-2.10%)
Dec 15, 2021 92.74 93.82 91.46 93.68 441,024 +1.15(+1.24%)
Dec 14, 2021 93.67 94.59 92.51 92.53 538,434 -1.58(-1.68%)
Dec 13, 2021 96.01 96.36 94.11 94.11 567,582 -2.34(-2.43%)
Dec 10, 2021 95.54 96.45 95.44 96.45 415,440 +1.65(+1.74%)
Dec 09, 2021 95.08 95.39 94.15 94.81 505,369 +0.03(+0.03%)
Dec 08, 2021 93.59 95.36 93.46 94.78 561,726 +1.34(+1.43%)
Dec 07, 2021 93.63 94.55 93.38 93.44 462,182 +0.60(+0.64%)
Dec 06, 2021 92.53 94.01 92.03 92.84 545,594 +1.07(+1.16%)
Dec 03, 2021 93.22 93.22 90.68 91.78 601,545 -2.00(-2.14%)
Dec 02, 2021 92.84 94.11 92.08 93.78 697,877 +4.40(+4.92%)
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.