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 (%)
Oct 29, 2021 89.79 90.85 89.32 90.03 590,910 -0.22(-0.25%)
Oct 28, 2021 89.02 90.67 88.67 90.26 668,580 +2.31(+2.62%)
Oct 27, 2021 86.28 88.67 86.02 87.95 904,870 +1.69(+1.96%)
Oct 26, 2021 87.04 85.52 86.26 690,748 -0.78(-0.90%)
Oct 25, 2021 88.06 88.80 86.97 87.04 860,499 +1.26(+1.47%)
Oct 22, 2021 89.65 89.79 85.65 85.78 1,112,634 -2.79(-3.15%)
Oct 21, 2021 88.06 89.24 87.67 88.56 574,407 +0.15(+0.17%)
Oct 20, 2021 86.13 89.04 86.01 88.42 563,149 +0.62(+0.71%)
Oct 19, 2021 88.31 88.88 87.60 87.79 561,996 -0.34(-0.39%)
Oct 18, 2021 88.16 89.30 88.02 88.14 601,341 -1.78(-1.98%)
Oct 15, 2021 88.89 90.27 88.44 89.92 626,034 +1.40(+1.59%)
Oct 14, 2021 87.10 88.69 86.66 88.52 331,199 +2.07(+2.40%)
Oct 13, 2021 86.44 87.37 86.01 86.44 663,023 -0.78(-0.90%)
Oct 12, 2021 86.85 88.04 86.75 87.23 577,158 +1.18(+1.37%)
Oct 11, 2021 86.17 87.17 85.30 86.04 513,494 +0.81(+0.95%)
Oct 08, 2021 84.61 85.88 84.36 85.24 403,180 +0.81(+0.96%)
Oct 07, 2021 83.57 84.97 83.53 84.43 518,148 +2.98(+3.66%)
Oct 06, 2021 80.05 81.45 79.55 81.44 692,151 +0.53(+0.65%)
Oct 05, 2021 80.29 81.19 79.18 80.91 537,784 +0.13(+0.16%)
Oct 04, 2021 80.19 81.50 79.99 80.78 517,648 +0.75(+0.94%)
Oct 01, 2021 80.13 80.56 78.34 80.03 484,158 +0.34(+0.43%)
Sep 30, 2021 80.58 80.95 79.65 79.69 622,706 -1.27(-1.57%)
Sep 29, 2021 82.03 82.15 80.66 80.96 352,644 -1.40(-1.70%)
Sep 28, 2021 83.47 84.72 82.34 82.36 582,916 -1.12(-1.34%)
Sep 27, 2021 81.48 83.79 81.43 83.48 908,279 +0.98(+1.18%)
Sep 24, 2021 81.31 82.60 80.76 82.50 817,379 +2.02(+2.51%)
Sep 23, 2021 81.01 82.12 80.41 80.49 708,982 +1.81(+2.30%)
Sep 22, 2021 79.05 79.79 78.56 78.67 507,688 +1.63(+2.11%)
Sep 21, 2021 77.38 77.51 76.14 77.05 647,615 +0.66(+0.86%)
Sep 20, 2021 75.76 76.40 75.14 76.39 689,584 -2.28(-2.90%)
Sep 17, 2021 78.78 79.04 77.22 78.66 1,203,028 +0.27(+0.34%)
Sep 16, 2021 80.16 80.29 78.37 78.39 686,743 -3.49(-4.26%)
Sep 15, 2021 80.88 82.06 80.47 81.88 583,964 +0.49(+0.61%)
Sep 14, 2021 82.31 82.41 81.03 81.39 445,547 -0.96(-1.16%)
Sep 13, 2021 81.74 82.40 81.05 82.34 491,153 +2.08(+2.59%)
Sep 10, 2021 81.32 81.64 80.17 80.26 254,355 -0.09(-0.12%)
Sep 09, 2021 79.96 80.99 79.83 80.36 325,780 +0.62(+0.78%)
Sep 08, 2021 79.46 79.92 78.79 79.73 311,524 -0.75(-0.94%)
Sep 07, 2021 80.66 81.08 79.77 80.49 337,821 -0.48(-0.59%)
Sep 03, 2021 81.43 81.77 80.86 80.97 270,676 -0.62(-0.76%)
Sep 02, 2021 81.84 82.03 81.10 81.58 385,170 +0.54(+0.67%)
Sep 01, 2021 81.22 81.55 80.32 81.04 598,524 -0.54(-0.67%)
Aug 31, 2021 82.39 82.39 81.22 81.58 774,458 -0.66(-0.81%)
Aug 30, 2021 84.17 84.34 82.13 82.25 434,134 -0.58(-0.70%)
Aug 27, 2021 82.70 83.82 82.70 82.83 451,552 +1.04(+1.28%)
Aug 26, 2021 83.20 83.34 81.41 81.79 510,031 -2.21(-2.63%)
Aug 25, 2021 85.28 85.28 83.97 83.99 223,692 -1.08(-1.27%)
Aug 24, 2021 84.24 85.33 83.96 85.07 294,648 +1.48(+1.77%)
Aug 23, 2021 83.56 83.85 83.07 83.60 276,769 -0.14(-0.17%)
Aug 20, 2021 83.05 83.91 82.28 83.73 505,189 -0.76(-0.90%)
Aug 19, 2021 84.36 85.41 83.67 84.49 738,857 -3.03(-3.46%)
Aug 18, 2021 86.56 88.51 86.27 87.52 443,669 -0.41(-0.46%)
Aug 17, 2021 89.54 89.57 87.30 87.93 723,478 -2.78(-3.06%)
Aug 16, 2021 90.44 90.73 89.80 90.70 168,357 +0.33(+0.37%)
Aug 13, 2021 91.42 91.42 90.31 90.37 268,299 -0.85(-0.93%)
Aug 12, 2021 91.18 91.37 90.23 91.22 250,764 +0.29(+0.31%)
Aug 11, 2021 90.31 91.15 89.92 90.93 322,737 +0.42(+0.47%)
Aug 10, 2021 89.80 90.84 89.27 90.51 328,074 +0.47(+0.52%)
Aug 09, 2021 90.66 90.69 89.32 90.04 455,746 -1.53(-1.67%)
Aug 06, 2021 91.18 91.73 90.81 91.57 420,682 +0.89(+0.98%)
Aug 05, 2021 90.45 91.32 90.36 90.69 297,172 +1.13(+1.26%)
Aug 04, 2021 90.93 91.38 89.55 89.56 473,744 -2.65(-2.87%)
Aug 03, 2021 91.28 92.23 90.19 92.21 482,533 +0.76(+0.83%)
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.