Skip to main content

Autoliv Inc (NY: ALV )

120.79 -1.31 (-1.07%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.56 80.93 79.63 79.67 622,865 -1.27(-1.57%)
Sep 29, 2021 82.01 82.13 80.64 80.94 352,733 -1.40(-1.70%)
Sep 28, 2021 83.45 84.70 82.32 82.34 583,065 -1.12(-1.34%)
Sep 27, 2021 81.46 83.76 81.41 83.46 908,510 +0.98(+1.18%)
Sep 24, 2021 81.29 82.57 80.73 82.48 817,587 +2.02(+2.51%)
Sep 23, 2021 80.99 82.10 80.39 80.47 709,162 +1.81(+2.30%)
Sep 22, 2021 79.03 79.77 78.54 78.65 507,817 +1.63(+2.11%)
Sep 21, 2021 77.36 77.49 76.13 77.03 647,780 +0.66(+0.86%)
Sep 20, 2021 75.74 76.38 75.12 76.37 689,760 -2.28(-2.90%)
Sep 17, 2021 78.76 79.02 77.20 78.64 1,203,334 +0.27(+0.34%)
Sep 16, 2021 80.14 80.27 78.35 78.37 686,918 -3.49(-4.26%)
Sep 15, 2021 80.86 82.04 80.45 81.86 584,113 +0.49(+0.61%)
Sep 14, 2021 82.29 82.39 81.01 81.37 445,660 -0.96(-1.16%)
Sep 13, 2021 81.72 82.38 81.03 82.32 491,278 +2.08(+2.59%)
Sep 10, 2021 81.30 81.62 80.15 80.24 254,420 -0.09(-0.12%)
Sep 09, 2021 79.94 80.97 79.81 80.34 325,863 +0.62(+0.78%)
Sep 08, 2021 79.44 79.90 78.77 79.71 311,604 -0.75(-0.94%)
Sep 07, 2021 80.64 81.06 79.75 80.47 337,907 -0.48(-0.59%)
Sep 03, 2021 81.41 81.75 80.84 80.95 270,745 -0.62(-0.76%)
Sep 02, 2021 81.82 82.01 81.08 81.56 385,268 +0.54(+0.67%)
Sep 01, 2021 81.20 81.53 80.30 81.02 598,676 -0.54(-0.67%)
Aug 31, 2021 82.37 82.37 81.19 81.56 774,656 -0.66(-0.81%)
Aug 30, 2021 84.15 84.32 82.11 82.23 434,245 -0.58(-0.70%)
Aug 27, 2021 82.68 83.80 82.68 82.81 451,667 +1.04(+1.28%)
Aug 26, 2021 83.18 83.32 81.39 81.77 510,161 -2.21(-2.63%)
Aug 25, 2021 85.25 85.25 83.94 83.97 223,749 -1.08(-1.27%)
Aug 24, 2021 84.22 85.31 83.93 85.05 294,723 +1.48(+1.77%)
Aug 23, 2021 83.54 83.83 83.05 83.58 276,840 -0.14(-0.17%)
Aug 20, 2021 83.03 83.88 82.26 83.71 505,318 -0.76(-0.90%)
Aug 19, 2021 84.34 85.39 83.65 84.47 739,045 -3.03(-3.46%)
Aug 18, 2021 86.54 88.48 86.25 87.50 443,782 -0.41(-0.46%)
Aug 17, 2021 89.52 89.55 87.28 87.90 723,662 -2.78(-3.06%)
Aug 16, 2021 90.42 90.71 89.78 90.68 168,400 +0.33(+0.37%)
Aug 13, 2021 91.40 91.40 90.28 90.35 268,367 -0.85(-0.93%)
Aug 12, 2021 91.16 91.34 90.21 91.20 250,828 +0.29(+0.31%)
Aug 11, 2021 90.28 91.12 89.90 90.91 322,819 +0.42(+0.47%)
Aug 10, 2021 89.78 90.82 89.25 90.49 328,157 +0.47(+0.52%)
Aug 09, 2021 90.63 90.67 89.30 90.02 455,862 -1.53(-1.67%)
Aug 06, 2021 91.16 91.71 90.79 91.55 420,789 +0.89(+0.98%)
Aug 05, 2021 90.43 91.30 90.34 90.66 297,248 +1.13(+1.26%)
Aug 04, 2021 90.91 91.35 89.53 89.54 473,865 -2.65(-2.87%)
Aug 03, 2021 91.25 92.20 90.16 92.18 482,656 +0.76(+0.83%)
Aug 02, 2021 92.75 93.92 91.29 91.43 423,503 -1.66(-1.78%)
Jul 30, 2021 92.30 93.77 92.06 93.09 545,520 +0.50(+0.54%)
Jul 29, 2021 90.36 92.65 90.28 92.59 453,130 +2.89(+3.22%)
Jul 28, 2021 89.12 90.15 88.94 89.70 415,707 +0.35(+0.39%)
Jul 27, 2021 88.31 89.43 87.97 89.35 403,143 +0.40(+0.45%)
Jul 26, 2021 86.43 89.01 86.43 88.95 530,961 +2.45(+2.83%)
Jul 23, 2021 86.77 87.03 85.50 86.51 452,800 +2.12(+2.52%)
Jul 22, 2021 85.50 85.68 84.30 84.39 302,812 -1.37(-1.59%)
Jul 21, 2021 86.39 87.68 85.70 85.75 338,516 +0.18(+0.22%)
Jul 20, 2021 83.68 85.90 83.45 85.57 575,527 +1.97(+2.36%)
Jul 19, 2021 82.00 84.04 81.76 83.59 715,002 +0.14(+0.17%)
Jul 16, 2021 83.54 84.95 83.26 83.45 1,260,860 -4.19(-4.78%)
Jul 15, 2021 86.78 88.49 86.57 87.64 778,990 -0.68(-0.77%)
Jul 14, 2021 88.59 88.88 87.76 88.33 286,709 +0.41(+0.46%)
Jul 13, 2021 88.44 88.77 87.80 87.92 331,494 -1.12(-1.25%)
Jul 12, 2021 88.27 89.39 87.91 89.04 328,295 +0.42(+0.47%)
Jul 09, 2021 87.73 88.97 87.73 88.62 282,439 +2.16(+2.50%)
Jul 08, 2021 86.33 87.51 85.28 86.46 393,614 -1.21(-1.38%)
Jul 07, 2021 87.56 88.09 86.44 87.67 360,566 -0.67(-0.76%)
Jul 06, 2021 89.37 89.37 87.15 88.35 545,442 -2.21(-2.44%)
Jul 02, 2021 90.93 90.93 89.60 90.55 366,884 +0.17(+0.18%)
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.