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, 2023 83.73 83.86 82.83 83.42 768,876 +0.18(+0.21%)
Jun 29, 2023 82.73 83.61 82.59 83.25 605,145 +0.39(+0.47%)
Jun 28, 2023 82.70 83.21 81.81 82.85 644,640 -0.26(-0.32%)
Jun 27, 2023 81.72 83.36 81.36 83.12 770,094 +2.03(+2.50%)
Jun 26, 2023 81.38 82.17 80.97 81.09 720,950 +0.09(+0.11%)
Jun 23, 2023 81.10 81.61 80.65 81.00 855,265 -1.25(-1.51%)
Jun 22, 2023 82.82 82.88 81.73 82.24 896,844 -0.31(-0.38%)
Jun 21, 2023 83.29 83.69 82.43 82.56 978,046 -0.81(-0.98%)
Jun 20, 2023 82.82 84.12 82.08 83.37 1,572,418 -3.08(-3.56%)
Jun 16, 2023 86.62 86.72 85.42 86.45 1,199,687 +0.06(+0.07%)
Jun 15, 2023 84.93 86.49 84.93 86.39 1,166,778 +0.79(+0.93%)
Jun 14, 2023 87.98 88.56 85.01 85.60 1,729,056 -2.10(-2.39%)
Jun 13, 2023 87.72 88.56 87.46 87.70 906,300 +0.15(+0.17%)
Jun 12, 2023 86.35 87.81 86.19 87.55 1,159,025 +1.67(+1.94%)
Jun 09, 2023 86.52 87.10 84.99 85.88 1,002,800 -1.00(-1.15%)
Jun 08, 2023 88.16 88.22 86.52 86.88 1,137,318 +0.45(+0.52%)
Jun 07, 2023 85.53 86.93 85.39 86.43 774,086 +0.99(+1.16%)
Jun 06, 2023 83.18 85.53 83.01 85.44 1,187,532 +1.90(+2.28%)
Jun 05, 2023 83.87 84.59 82.53 83.54 957,017 +0.27(+0.33%)
Jun 02, 2023 82.17 83.64 82.17 83.26 969,332 +2.89(+3.60%)
Jun 01, 2023 80.39 81.13 80.05 80.37 1,035,936 +0.42(+0.53%)
May 31, 2023 79.51 80.43 78.14 79.95 1,765,111 -0.76(-0.94%)
May 30, 2023 82.39 82.79 80.46 80.70 936,173 -1.86(-2.26%)
May 26, 2023 80.67 83.41 80.67 82.57 645,914 +2.43(+3.04%)
May 25, 2023 78.94 80.33 78.66 80.14 1,031,521 +0.67(+0.84%)
May 24, 2023 81.29 81.45 79.25 79.47 1,119,388 -2.81(-3.41%)
May 23, 2023 83.67 84.54 82.23 82.27 888,617 -1.77(-2.11%)
May 22, 2023 84.39 84.60 83.76 84.05 716,855 -0.61(-0.72%)
May 19, 2023 85.94 86.12 84.48 84.66 814,215 -0.24(-0.29%)
May 18, 2023 83.75 84.92 83.75 84.90 638,050 +0.78(+0.93%)
May 17, 2023 83.24 84.42 82.19 84.12 683,488 +1.47(+1.78%)
May 16, 2023 83.15 83.74 82.62 82.65 820,409 -2.16(-2.55%)
May 15, 2023 85.42 85.63 84.46 84.81 713,994 -0.83(-0.97%)
May 12, 2023 86.41 86.61 84.78 85.64 892,429 -0.82(-0.95%)
May 11, 2023 85.44 86.50 85.34 86.46 820,836 +0.91(+1.06%)
May 10, 2023 86.55 87.01 84.55 85.55 900,126 +0.54(+0.63%)
May 09, 2023 84.32 85.28 84.32 85.02 814,395 -0.01(-0.01%)
May 08, 2023 83.67 85.08 83.33 85.03 966,865 +1.73(+2.08%)
May 05, 2023 81.36 83.50 81.36 83.30 797,559 +3.12(+3.90%)
May 04, 2023 82.68 82.94 79.96 80.17 1,162,124 -2.03(-2.47%)
May 03, 2023 82.52 83.19 82.12 82.21 1,104,031 -0.32(-0.39%)
May 02, 2023 81.81 82.82 81.12 82.53 981,403 -0.74(-0.89%)
May 01, 2023 83.74 84.55 83.01 83.27 555,129 -0.25(-0.30%)
Apr 28, 2023 82.20 83.54 82.01 83.52 671,726 +0.80(+0.96%)
Apr 27, 2023 83.48 83.65 81.42 82.72 918,576 -0.80(-0.96%)
Apr 26, 2023 83.13 84.67 83.13 83.52 968,052 +0.32(+0.39%)
Apr 25, 2023 84.31 84.42 83.09 83.20 934,858 -1.24(-1.46%)
Apr 24, 2023 84.64 85.51 83.66 84.43 1,551,046 -0.33(-0.39%)
Apr 21, 2023 84.78 86.27 82.41 84.77 3,870,471 -4.71(-5.26%)
Apr 20, 2023 88.26 90.28 87.85 89.48 1,509,043 -0.95(-1.05%)
Apr 19, 2023 89.06 90.46 88.86 90.43 1,102,045 +0.57(+0.64%)
Apr 18, 2023 90.91 91.28 89.30 89.86 924,391 +0.31(+0.35%)
Apr 17, 2023 89.53 89.76 88.04 89.54 1,082,910 +0.13(+0.14%)
Apr 14, 2023 88.41 90.11 88.33 89.42 968,253 +2.05(+2.35%)
Apr 13, 2023 86.86 87.43 86.06 87.36 655,418 +0.82(+0.94%)
Apr 12, 2023 87.42 87.87 86.20 86.55 564,762 -0.32(-0.37%)
Apr 11, 2023 86.27 87.16 86.08 86.87 707,738 +0.66(+0.77%)
Apr 10, 2023 84.92 86.24 84.66 86.21 537,003 +1.06(+1.25%)
Apr 06, 2023 85.35 85.35 84.23 85.15 751,958 -1.16(-1.34%)
Apr 05, 2023 87.35 87.39 85.45 86.30 656,663 -2.32(-2.61%)
Apr 04, 2023 90.64 90.79 87.98 88.62 752,497 -1.76(-1.95%)
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.