Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.57 11.57 11.32 11.32 309,438 +0.31(+2.84%)
Nov 27, 2002 10.67 11.01 10.67 11.01 175,179 +0.36(+3.37%)
Nov 26, 2002 10.84 10.84 10.65 10.65 254,293 -0.15(-1.43%)
Nov 25, 2002 10.78 11.00 10.76 10.80 329,704 +0.00(+0.00%)
Nov 22, 2002 10.88 11.03 10.80 10.80 333,016 -0.07(-0.61%)
Nov 21, 2002 10.40 10.97 10.40 10.87 250,200 +0.54(+5.22%)
Nov 20, 2002 10.26 10.49 10.21 10.33 296,967 -0.07(-0.64%)
Nov 19, 2002 10.47 10.57 10.38 10.40 150,042 -0.08(-0.78%)
Nov 18, 2002 10.47 10.60 10.42 10.48 155,498 +0.01(+0.10%)
Nov 15, 2002 10.29 10.54 10.20 10.47 315,674 +0.05(+0.44%)
Nov 14, 2002 10.34 10.48 10.34 10.42 736,767 +0.30(+2.94%)
Nov 13, 2002 10.14 10.26 10.04 10.13 394,982 -0.02(-0.15%)
Nov 12, 2002 10.06 10.24 10.04 10.14 435,513 +0.20(+2.01%)
Nov 11, 2002 10.11 10.11 9.915 9.940 161,539 -0.28(-2.76%)
Nov 08, 2002 10.15 10.32 10.11 10.22 243,965 +0.11(+1.12%)
Nov 07, 2002 9.956 10.24 9.940 10.11 153,939 -0.36(-3.43%)
Nov 06, 2002 10.21 10.48 10.18 10.47 350,164 +0.18(+1.75%)
Nov 05, 2002 10.24 10.46 10.24 10.29 374,132 +0.10(+1.01%)
Nov 04, 2002 10.26 10.33 10.18 10.19 439,800 +0.08(+0.76%)
Nov 01, 2002 9.982 10.14 9.905 10.11 280,014 +0.15(+1.55%)
Oct 31, 2002 9.930 10.07 9.812 9.956 265,984 +0.10(+1.04%)
Oct 30, 2002 9.781 9.956 9.751 9.853 125,685 +0.08(+0.79%)
Oct 29, 2002 9.997 9.997 9.576 9.776 193,106 -0.18(-1.80%)
Oct 28, 2002 10.06 10.21 9.853 9.956 227,791 +0.07(+0.67%)
Oct 25, 2002 9.545 9.889 9.530 9.889 375,301 +0.04(+0.36%)
Oct 24, 2002 9.935 10.07 9.802 9.853 305,931 -0.15(-1.54%)
Oct 23, 2002 10.11 10.11 9.843 10.01 453,245 -0.41(-3.94%)
Oct 22, 2002 10.21 10.42 10.20 10.42 173,231 +0.11(+1.10%)
Oct 21, 2002 9.982 10.32 9.982 10.30 342,759 +0.38(+3.88%)
Oct 18, 2002 9.997 10.06 9.797 9.920 280,404 -0.05(-0.51%)
Oct 17, 2002 10.32 10.32 9.905 9.971 641,091 +0.11(+1.09%)
Oct 16, 2002 9.751 10.01 9.725 9.863 343,344 +0.21(+2.18%)
Oct 15, 2002 9.494 9.710 9.494 9.653 1,087,127 +0.45(+4.91%)
Oct 14, 2002 9.340 9.340 9.135 9.201 183,363 -0.27(-2.82%)
Oct 11, 2002 9.443 9.561 9.319 9.468 347,826 +0.32(+3.48%)
Oct 10, 2002 8.622 9.150 8.596 9.150 570,356 +0.32(+3.66%)
Oct 09, 2002 8.786 8.888 8.616 8.827 761,125 -0.29(-3.21%)
Oct 08, 2002 9.289 9.319 9.047 9.119 443,892 -0.61(-6.28%)
Oct 07, 2002 9.751 9.833 9.545 9.730 610,692 -0.56(-5.48%)
Oct 04, 2002 10.36 10.43 10.24 10.29 225,648 -0.47(-4.39%)
Oct 03, 2002 10.67 10.81 10.65 10.77 329,314 -0.02(-0.19%)
Oct 02, 2002 10.98 11.08 10.75 10.79 211,033 -0.54(-4.80%)
Oct 01, 2002 10.81 11.33 10.80 11.33 598,221 +0.51(+4.74%)
Sep 30, 2002 10.85 10.93 10.74 10.82 166,410 -0.26(-2.36%)
Sep 27, 2002 11.15 11.24 11.01 11.08 469,808 -0.01(-0.05%)
Sep 26, 2002 10.83 11.17 10.79 11.08 225,063 +0.42(+3.90%)
Sep 25, 2002 10.72 10.72 10.42 10.67 960,272 -0.18(-1.70%)
Sep 24, 2002 10.36 10.87 10.28 10.85 202,849 +0.07(+0.62%)
Sep 23, 2002 10.80 10.85 10.62 10.79 147,314 -0.55(-4.89%)
Sep 20, 2002 11.41 11.42 11.21 11.34 190,768 -0.07(-0.59%)
Sep 19, 2002 11.43 11.55 11.35 11.41 186,871 +0.01(+0.05%)
Sep 18, 2002 11.32 11.50 11.31 11.40 230,325 -0.20(-1.68%)
Sep 17, 2002 11.70 11.73 11.55 11.60 140,104 -0.10(-0.83%)
Sep 16, 2002 11.57 11.75 11.57 11.70 192,522 +0.10(+0.89%)
Sep 13, 2002 11.60 11.60 11.46 11.59 162,708 -0.07(-0.62%)
Sep 12, 2002 11.69 11.80 11.57 11.66 120,423 -0.05(-0.44%)
Sep 11, 2002 11.85 11.85 11.68 11.72 47,740 +0.03(+0.26%)
Sep 10, 2002 11.55 11.69 11.44 11.69 227,207 +0.11(+0.98%)
Sep 09, 2002 11.44 11.66 11.37 11.57 2,767,019 -0.05(-0.40%)
Sep 06, 2002 11.55 11.68 11.47 11.62 182,584 +0.19(+1.66%)
Sep 05, 2002 11.06 11.44 11.04 11.43 663,500 +0.21(+1.83%)
Sep 04, 2002 10.78 11.26 10.78 11.22 390,110 +0.04(+0.32%)
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.