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 (%)
Jun 30, 2021 91.83 91.84 89.79 90.21 779,377 -1.63(-1.78%)
Jun 29, 2021 91.61 92.69 91.61 91.84 266,981 +0.90(+0.99%)
Jun 28, 2021 92.00 92.16 90.50 90.94 285,966 -1.14(-1.24%)
Jun 25, 2021 92.45 93.39 91.98 92.08 211,579 +0.06(+0.06%)
Jun 24, 2021 92.68 92.90 91.67 92.03 276,347 +0.78(+0.85%)
Jun 23, 2021 91.71 92.15 91.06 91.25 379,058 -0.32(-0.35%)
Jun 22, 2021 90.82 91.92 90.26 91.58 239,811 +1.03(+1.14%)
Jun 21, 2021 90.32 91.29 90.11 90.54 378,199 +1.75(+1.97%)
Jun 18, 2021 90.15 90.41 88.79 88.79 647,750 -2.84(-3.10%)
Jun 17, 2021 94.42 94.87 91.15 91.63 314,207 -2.96(-3.13%)
Jun 16, 2021 95.46 95.63 94.24 94.59 456,684 -1.77(-1.84%)
Jun 15, 2021 96.12 96.43 95.12 96.36 373,541 +0.54(+0.56%)
Jun 14, 2021 96.24 96.36 95.05 95.83 312,768 -1.53(-1.57%)
Jun 11, 2021 96.11 97.37 96.11 97.36 237,691 +1.35(+1.40%)
Jun 10, 2021 96.70 97.00 95.95 96.01 278,890 +0.18(+0.19%)
Jun 09, 2021 96.71 96.89 95.72 95.83 268,297 -1.51(-1.55%)
Jun 08, 2021 97.23 97.86 96.79 97.34 419,416 -1.21(-1.23%)
Jun 07, 2021 99.49 99.94 98.29 98.55 258,384 -1.46(-1.46%)
Jun 04, 2021 99.61 100.36 98.82 100.01 203,416 +0.22(+0.22%)
Jun 03, 2021 97.92 100.31 97.03 99.79 442,600 +1.45(+1.47%)
Jun 02, 2021 98.61 98.87 97.30 98.34 430,058 -0.49(-0.49%)
Jun 01, 2021 97.42 99.02 97.09 98.83 670,144 +0.99(+1.01%)
May 28, 2021 97.33 98.73 96.89 97.84 464,090 -0.33(-0.34%)
May 27, 2021 96.05 98.37 96.05 98.17 1,135,589 +3.54(+3.74%)
May 26, 2021 94.11 95.07 94.08 94.63 404,661 -0.06(-0.06%)
May 25, 2021 95.80 96.39 94.47 94.68 310,133 -0.50(-0.53%)
May 24, 2021 95.16 95.77 94.71 95.19 234,510 +0.66(+0.70%)
May 21, 2021 93.67 94.76 93.58 94.53 380,330 +1.20(+1.29%)
May 20, 2021 92.91 93.59 92.49 93.33 234,344 +1.26(+1.36%)
May 19, 2021 91.45 92.77 90.87 92.07 404,245 -0.71(-0.76%)
May 18, 2021 93.90 94.07 92.72 92.78 327,404 -0.81(-0.86%)
May 17, 2021 92.80 93.74 92.19 93.58 203,942 +0.28(+0.30%)
May 14, 2021 92.65 93.88 92.13 93.30 313,518 +3.11(+3.45%)
May 13, 2021 89.45 91.25 88.94 90.19 343,739 +1.38(+1.55%)
May 12, 2021 91.96 92.72 88.67 88.81 357,328 -3.60(-3.89%)
May 11, 2021 92.71 94.09 91.84 92.41 303,866 -1.16(-1.24%)
May 10, 2021 94.79 95.47 93.48 93.57 327,708 -1.68(-1.76%)
May 07, 2021 94.03 95.46 93.49 95.24 316,060 +0.98(+1.04%)
May 06, 2021 91.74 94.26 91.53 94.26 348,122 +1.53(+1.65%)
May 05, 2021 92.20 93.00 90.62 92.73 387,976 +2.23(+2.46%)
May 04, 2021 90.69 91.89 89.81 90.50 653,238 -2.82(-3.02%)
May 03, 2021 93.46 93.96 92.54 93.32 283,330 +0.99(+1.07%)
Apr 30, 2021 93.49 94.19 92.18 92.33 292,841 -2.05(-2.18%)
Apr 29, 2021 94.56 95.19 93.07 94.38 644,704 -1.92(-1.99%)
Apr 28, 2021 97.20 97.62 96.02 96.30 368,141 -1.86(-1.90%)
Apr 27, 2021 95.90 99.00 95.85 98.16 881,445 +0.35(+0.36%)
Apr 26, 2021 97.60 97.90 96.32 97.81 480,373 +0.72(+0.75%)
Apr 23, 2021 93.14 97.34 92.48 97.09 906,542 +7.15(+7.96%)
Apr 22, 2021 90.53 91.15 89.18 89.93 799,037 +0.40(+0.45%)
Apr 21, 2021 86.99 89.56 86.35 89.53 493,581 +2.72(+3.14%)
Apr 20, 2021 88.02 88.24 86.12 86.81 557,813 -2.49(-2.78%)
Apr 19, 2021 90.34 90.43 88.08 89.29 425,208 -0.20(-0.23%)
Apr 16, 2021 89.08 89.95 89.02 89.49 366,977 +1.34(+1.52%)
Apr 15, 2021 87.71 88.30 87.40 88.15 322,156 +0.79(+0.90%)
Apr 14, 2021 86.49 88.30 86.37 87.37 559,987 +1.47(+1.71%)
Apr 13, 2021 85.72 86.08 84.60 85.90 367,514 +0.43(+0.50%)
Apr 12, 2021 85.31 85.80 84.48 85.47 338,487 +0.24(+0.28%)
Apr 09, 2021 84.97 85.47 84.49 85.23 400,884 +0.09(+0.11%)
Apr 08, 2021 85.14 85.67 84.00 85.14 467,560 -0.89(-1.03%)
Apr 07, 2021 87.81 87.83 85.77 86.03 275,256 -1.02(-1.17%)
Apr 06, 2021 87.19 88.47 86.93 87.04 423,025 -0.48(-0.55%)
Apr 05, 2021 87.59 88.31 87.28 87.52 289,456 +1.16(+1.35%)
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.