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 (%)
Jan 31, 2005 23.84 24.25 23.84 24.20 791,523 +0.36(+1.51%)
Jan 28, 2005 23.93 23.97 23.72 23.84 1,264,450 -0.20(-0.81%)
Jan 27, 2005 23.86 24.05 23.77 24.03 1,858,190 +0.58(+2.47%)
Jan 26, 2005 23.48 23.56 23.38 23.45 877,067 +0.27(+1.15%)
Jan 25, 2005 23.28 23.45 23.14 23.19 877,262 +0.14(+0.62%)
Jan 24, 2005 23.15 23.22 23.04 23.04 755,474 -0.10(-0.44%)
Jan 21, 2005 23.22 23.38 23.13 23.14 856,022 -0.36(-1.55%)
Jan 20, 2005 23.68 23.69 23.48 23.51 906,686 -0.38(-1.61%)
Jan 19, 2005 23.92 24.04 23.87 23.89 599,780 +0.05(+0.22%)
Jan 18, 2005 23.64 23.96 23.53 23.84 1,103,885 -0.05(-0.21%)
Jan 14, 2005 23.79 23.99 23.79 23.89 658,628 -0.11(-0.47%)
Jan 13, 2005 24.25 24.31 24.00 24.01 587,894 -0.29(-1.20%)
Jan 12, 2005 24.27 24.38 24.16 24.30 1,017,951 -0.02(-0.06%)
Jan 11, 2005 24.31 24.42 24.27 24.31 694,677 -0.04(-0.17%)
Jan 10, 2005 24.36 24.48 24.27 24.36 768,140 +0.07(+0.30%)
Jan 07, 2005 24.50 24.53 24.22 24.28 616,149 -0.01(-0.04%)
Jan 06, 2005 24.27 24.45 24.27 24.29 785,677 -0.05(-0.21%)
Jan 05, 2005 24.33 24.41 24.29 24.35 608,939 +0.02(+0.08%)
Jan 04, 2005 24.48 24.64 24.32 24.33 983,461 -0.27(-1.11%)
Jan 03, 2005 24.68 24.76 24.59 24.60 760,345 -0.19(-0.77%)
Dec 31, 2004 24.86 24.86 24.73 24.79 499,622 -0.06(-0.23%)
Dec 30, 2004 24.70 24.87 24.68 24.84 529,436 +0.06(+0.23%)
Dec 29, 2004 24.69 24.81 24.66 24.79 1,048,934 -0.26(-1.02%)
Dec 28, 2004 24.56 25.04 24.56 25.04 574,059 +0.49(+1.99%)
Dec 27, 2004 24.41 24.63 24.39 24.56 406,284 +0.27(+1.10%)
Dec 23, 2004 24.35 24.39 24.12 24.29 392,838 -0.06(-0.25%)
Dec 22, 2004 23.97 24.41 23.92 24.35 596,078 +0.34(+1.43%)
Dec 21, 2004 23.73 24.01 23.70 24.01 1,845,134 -0.20(-0.83%)
Dec 20, 2004 24.30 24.42 24.15 24.21 454,219 -0.10(-0.40%)
Dec 17, 2004 24.25 24.30 24.04 24.30 1,567,847 +0.03(+0.11%)
Dec 16, 2004 24.38 24.48 24.09 24.28 914,675 -0.22(-0.90%)
Dec 15, 2004 24.25 24.60 24.23 24.50 1,286,079 +0.30(+1.25%)
Dec 14, 2004 23.86 24.23 23.85 24.20 846,084 +0.28(+1.16%)
Dec 13, 2004 23.95 24.03 23.83 23.92 651,029 +0.07(+0.30%)
Dec 10, 2004 23.52 23.89 23.52 23.85 540,153 -0.26(-1.09%)
Dec 09, 2004 24.04 24.22 23.84 24.11 562,757 +0.10(+0.41%)
Dec 08, 2004 23.77 24.05 23.76 24.01 516,380 +0.15(+0.62%)
Dec 07, 2004 24.12 24.15 23.83 23.86 410,960 -0.03(-0.13%)
Dec 06, 2004 24.12 24.12 23.89 23.89 553,598 -0.34(-1.42%)
Dec 03, 2004 24.17 24.26 24.08 24.24 627,645 +0.24(+1.01%)
Dec 02, 2004 24.07 24.24 23.86 24.00 745,926 -0.20(-0.81%)
Dec 01, 2004 23.98 24.30 23.95 24.19 654,341 +0.21(+0.86%)
Nov 30, 2004 24.17 24.22 23.95 23.99 482,279 -0.24(-1.00%)
Nov 29, 2004 24.12 24.36 23.97 24.23 876,482 +0.17(+0.73%)
Nov 26, 2004 24.04 24.11 23.99 24.05 172,451 +0.07(+0.28%)
Nov 24, 2004 23.98 24.04 23.86 23.99 436,877 +0.05(+0.19%)
Nov 23, 2004 24.02 24.06 23.85 23.94 642,650 -0.23(-0.96%)
Nov 22, 2004 23.79 24.25 23.77 24.17 2,018,755 +0.41(+1.73%)
Nov 19, 2004 23.66 23.76 23.62 23.76 1,424,625 +0.10(+0.43%)
Nov 18, 2004 23.57 23.73 23.53 23.66 825,819 +0.22(+0.94%)
Nov 17, 2004 23.41 23.51 23.36 23.44 553,209 +0.08(+0.33%)
Nov 16, 2004 23.23 23.42 23.22 23.36 522,615 +0.07(+0.31%)
Nov 15, 2004 23.48 23.48 23.26 23.29 809,840 -0.21(-0.90%)
Nov 12, 2004 23.32 23.52 23.30 23.50 674,217 +0.24(+1.01%)
Nov 11, 2004 22.86 23.37 22.86 23.26 708,707 +0.65(+2.86%)
Nov 10, 2004 22.67 22.76 22.54 22.62 909,219 -0.10(-0.45%)
Nov 09, 2004 22.63 22.81 22.63 22.72 1,110,900 -0.17(-0.76%)
Nov 08, 2004 22.82 22.94 22.77 22.89 623,358 -0.17(-0.76%)
Nov 05, 2004 22.76 23.12 22.76 23.07 636,414 +0.33(+1.47%)
Nov 04, 2004 22.31 22.80 22.31 22.73 948,191 +0.26(+1.14%)
Nov 03, 2004 22.27 22.56 22.26 22.48 843,746 +0.31(+1.39%)
Nov 02, 2004 22.00 22.32 21.98 22.17 908,050 -0.03(-0.14%)
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.