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, 2023 87.04 89.05 86.86 89.05 1,339,673 +1.07(+1.22%)
Jan 30, 2023 88.37 88.72 87.11 87.97 1,198,258 -1.71(-1.91%)
Jan 27, 2023 87.41 90.65 87.35 89.68 2,151,775 +7.59(+9.24%)
Jan 26, 2023 81.42 82.11 80.03 82.10 915,023 +1.31(+1.63%)
Jan 25, 2023 79.90 80.88 79.52 80.78 792,300 -0.04(-0.05%)
Jan 24, 2023 80.05 81.56 79.64 80.82 829,181 -1.20(-1.46%)
Jan 23, 2023 80.38 82.52 80.23 82.02 791,925 +2.91(+3.68%)
Jan 20, 2023 78.16 79.18 77.88 79.11 601,877 +1.59(+2.04%)
Jan 19, 2023 77.93 78.23 76.93 77.52 665,002 -0.90(-1.15%)
Jan 18, 2023 79.86 80.64 78.35 78.42 705,432 -0.01(-0.01%)
Jan 17, 2023 78.49 79.56 78.22 78.43 806,553 +0.77(+1.00%)
Jan 13, 2023 76.47 77.67 76.05 77.66 745,709 +0.25(+0.32%)
Jan 12, 2023 77.04 77.85 76.11 77.41 918,284 -0.22(-0.29%)
Jan 11, 2023 76.39 77.63 76.13 77.63 748,583 +1.44(+1.89%)
Jan 10, 2023 76.01 76.34 75.40 76.19 600,910 +0.12(+0.15%)
Jan 09, 2023 76.78 77.43 76.04 76.07 731,530 +0.20(+0.27%)
Jan 06, 2023 75.17 76.61 74.83 75.87 646,570 +0.90(+1.20%)
Jan 05, 2023 74.41 75.89 74.10 74.97 586,000 -0.21(-0.28%)
Jan 04, 2023 75.30 76.25 74.80 75.18 1,044,657 +0.22(+0.30%)
Jan 03, 2023 75.65 76.25 74.37 74.96 784,459 +0.94(+1.27%)
Dec 30, 2022 74.38 74.54 73.51 74.02 340,203 -0.95(-1.26%)
Dec 29, 2022 74.09 75.14 74.09 74.97 364,657 +2.37(+3.26%)
Dec 28, 2022 73.55 74.03 72.56 72.60 453,341 -0.42(-0.57%)
Dec 27, 2022 72.74 73.31 72.36 73.02 463,245 +0.94(+1.30%)
Dec 23, 2022 71.64 72.11 71.42 72.08 632,646 +0.06(+0.08%)
Dec 22, 2022 73.43 73.71 71.20 72.02 772,387 -1.98(-2.68%)
Dec 21, 2022 73.92 74.58 73.01 74.00 701,327 +0.26(+0.35%)
Dec 20, 2022 72.75 73.85 72.67 73.74 541,935 +0.57(+0.78%)
Dec 19, 2022 73.68 74.00 72.49 73.17 554,611 -0.40(-0.54%)
Dec 16, 2022 74.99 75.20 73.30 73.57 838,264 -2.36(-3.11%)
Dec 15, 2022 76.83 76.84 75.44 75.93 583,440 -1.80(-2.31%)
Dec 14, 2022 77.92 78.95 77.44 77.73 644,633 -0.83(-1.06%)
Dec 13, 2022 80.10 80.50 77.36 78.56 882,378 -0.28(-0.36%)
Dec 12, 2022 76.95 78.87 76.49 78.84 916,034 +1.66(+2.15%)
Dec 09, 2022 78.02 78.14 76.77 77.18 885,069 -1.44(-1.83%)
Dec 08, 2022 78.82 79.06 77.69 78.62 603,665 -0.06(-0.07%)
Dec 07, 2022 79.33 79.97 78.41 78.67 745,551 -2.53(-3.12%)
Dec 06, 2022 81.19 81.58 80.12 81.21 589,461 +0.05(+0.06%)
Dec 05, 2022 81.99 82.17 81.01 81.16 446,602 -1.88(-2.26%)
Dec 02, 2022 83.42 83.99 82.18 83.03 914,956 -0.95(-1.13%)
Dec 01, 2022 85.59 86.02 83.83 83.98 685,478 -1.47(-1.72%)
Nov 30, 2022 84.12 85.55 83.04 85.45 640,544 +2.15(+2.58%)
Nov 29, 2022 84.14 84.54 83.28 83.30 581,578 -0.25(-0.30%)
Nov 28, 2022 83.75 84.18 82.91 83.56 812,942 -1.30(-1.53%)
Nov 25, 2022 84.41 85.25 84.12 84.85 164,744 +0.40(+0.47%)
Nov 23, 2022 84.59 85.17 83.91 84.45 419,700 -0.43(-0.50%)
Nov 22, 2022 83.78 84.90 83.54 84.88 666,786 +1.35(+1.62%)
Nov 21, 2022 83.18 84.05 82.95 83.53 609,513 -0.73(-0.87%)
Nov 18, 2022 83.55 84.43 83.11 84.26 616,748 +2.03(+2.47%)
Nov 17, 2022 81.14 82.34 80.60 82.23 530,769 -0.45(-0.55%)
Nov 16, 2022 83.35 83.76 82.31 82.68 627,587 -1.95(-2.30%)
Nov 15, 2022 85.11 86.23 83.81 84.63 636,442 +0.95(+1.14%)
Nov 14, 2022 83.26 85.34 83.05 83.68 972,381 -1.30(-1.52%)
Nov 11, 2022 84.69 85.58 83.63 84.97 1,390,942 +0.44(+0.52%)
Nov 10, 2022 82.73 84.74 82.59 84.53 1,028,828 +6.06(+7.73%)
Nov 09, 2022 80.12 80.59 78.27 78.47 661,068 -2.64(-3.25%)
Nov 08, 2022 80.96 82.38 80.23 81.10 646,047 +0.44(+0.55%)
Nov 07, 2022 81.38 81.49 79.81 80.66 410,406 -0.23(-0.28%)
Nov 04, 2022 78.30 81.23 76.84 80.89 827,535 +4.84(+6.37%)
Nov 03, 2022 73.55 76.28 73.43 76.05 748,781 +0.14(+0.19%)
Nov 02, 2022 76.99 78.13 75.85 75.90 517,395 -1.77(-2.28%)
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.