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 (%)
Mar 31, 2021 84.82 86.34 84.38 85.12 749,122 -0.48(-0.56%)
Mar 30, 2021 83.77 85.87 83.65 85.60 532,475 +2.62(+3.16%)
Mar 29, 2021 83.71 84.56 82.79 82.97 464,666 -0.90(-1.07%)
Mar 26, 2021 82.83 83.94 81.77 83.87 578,922 +1.83(+2.24%)
Mar 25, 2021 80.48 82.30 79.36 82.04 766,106 +1.03(+1.27%)
Mar 24, 2021 80.56 82.50 80.45 81.01 763,779 +0.94(+1.17%)
Mar 23, 2021 80.72 81.29 79.45 80.07 669,432 -2.36(-2.86%)
Mar 22, 2021 83.20 83.28 82.15 82.43 514,367 -3.44(-4.01%)
Mar 19, 2021 86.65 87.58 85.70 85.87 774,295 -1.54(-1.76%)
Mar 18, 2021 89.70 90.22 87.27 87.41 456,517 -3.58(-3.93%)
Mar 17, 2021 87.95 91.00 87.55 90.99 591,284 +1.72(+1.93%)
Mar 16, 2021 90.66 90.85 88.61 89.26 322,832 -1.23(-1.36%)
Mar 15, 2021 89.40 90.51 88.49 90.49 346,724 +0.11(+0.12%)
Mar 12, 2021 88.81 90.44 88.74 90.38 425,851 +1.12(+1.25%)
Mar 11, 2021 89.12 89.51 88.33 89.26 465,289 +1.61(+1.84%)
Mar 10, 2021 87.74 88.45 87.25 87.65 539,130 +0.02(+0.02%)
Mar 09, 2021 88.71 89.11 87.58 87.63 547,992 -0.61(-0.69%)
Mar 08, 2021 86.56 89.27 86.42 88.24 672,651 +2.02(+2.34%)
Mar 05, 2021 83.84 86.33 83.10 86.22 659,273 +2.71(+3.24%)
Mar 04, 2021 86.10 86.48 82.32 83.51 556,873 -3.18(-3.67%)
Mar 03, 2021 85.85 87.70 85.54 86.70 686,895 +1.90(+2.24%)
Mar 02, 2021 85.03 85.80 84.27 84.80 463,026 -0.35(-0.41%)
Mar 01, 2021 82.96 85.40 82.73 85.15 542,390 +2.60(+3.14%)
Feb 26, 2021 81.61 83.09 80.59 82.55 804,495 +0.70(+0.85%)
Feb 25, 2021 83.19 83.40 81.47 81.85 542,984 -1.25(-1.50%)
Feb 24, 2021 82.47 83.58 82.00 83.10 573,964 +0.26(+0.31%)
Feb 23, 2021 83.53 83.73 81.55 82.84 765,174 -2.52(-2.95%)
Feb 22, 2021 84.51 86.15 84.49 85.37 760,867 -0.40(-0.47%)
Feb 19, 2021 83.33 86.15 83.27 85.77 759,794 +3.15(+3.81%)
Feb 18, 2021 83.82 84.10 82.35 82.62 778,870 -1.46(-1.73%)
Feb 17, 2021 83.79 84.91 83.19 84.08 479,862 -2.00(-2.32%)
Feb 16, 2021 86.84 87.32 85.83 86.08 481,069 -0.39(-0.45%)
Feb 12, 2021 85.50 86.47 85.06 86.47 216,850 -0.16(-0.18%)
Feb 11, 2021 86.00 86.81 85.38 86.62 268,302 +1.13(+1.32%)
Feb 10, 2021 85.87 86.03 84.70 85.49 401,414 +0.15(+0.17%)
Feb 09, 2021 86.36 86.61 85.05 85.35 560,755 -1.77(-2.03%)
Feb 08, 2021 87.12 87.67 86.47 87.12 479,165 +0.45(+0.52%)
Feb 05, 2021 85.09 86.72 85.09 86.67 661,890 +0.73(+0.85%)
Feb 04, 2021 86.70 87.07 85.57 85.93 391,592 -0.79(-0.91%)
Feb 03, 2021 85.33 86.76 85.16 86.72 577,553 +2.36(+2.79%)
Feb 02, 2021 84.71 85.48 84.04 84.37 494,484 +1.21(+1.46%)
Feb 01, 2021 81.77 83.20 81.45 83.16 411,951 +1.79(+2.20%)
Jan 29, 2021 83.77 83.80 80.88 81.37 470,442 -2.00(-2.40%)
Jan 28, 2021 82.48 84.27 82.27 83.37 598,428 +1.99(+2.45%)
Jan 27, 2021 82.28 83.50 80.83 81.38 620,670 -2.38(-2.84%)
Jan 26, 2021 84.56 85.52 82.83 83.75 1,132,375 +2.49(+3.06%)
Jan 25, 2021 80.71 81.89 78.97 81.27 936,981 +0.09(+0.11%)
Jan 22, 2021 82.41 82.53 80.75 81.17 425,524 -1.37(-1.66%)
Jan 21, 2021 81.68 82.87 81.36 82.54 603,363 +1.54(+1.90%)
Jan 20, 2021 82.01 82.23 80.78 81.00 793,904 -0.53(-0.65%)
Jan 19, 2021 81.24 81.81 80.34 81.53 623,534 +1.79(+2.24%)
Jan 15, 2021 81.72 81.96 79.67 79.74 659,709 -3.51(-4.22%)
Jan 14, 2021 84.71 84.80 82.98 83.26 322,426 -1.17(-1.39%)
Jan 13, 2021 84.98 85.42 84.08 84.43 298,129 -1.52(-1.77%)
Jan 12, 2021 84.82 86.03 84.36 85.95 489,012 +1.45(+1.71%)
Jan 11, 2021 83.87 84.80 83.24 84.50 491,883 -1.27(-1.49%)
Jan 08, 2021 87.48 87.57 85.13 85.78 377,117 -1.43(-1.64%)
Jan 07, 2021 86.78 87.73 86.54 87.21 333,656 +0.47(+0.54%)
Jan 06, 2021 85.74 87.99 85.49 86.74 464,670 +1.57(+1.84%)
Jan 05, 2021 83.38 85.25 83.38 85.17 286,107 +1.60(+1.91%)
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.