Skip to main content

Autoliv Inc (NY: ALV )

120.75 -1.35 (-1.11%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 95.81 96.56 95.64 95.74 869,781 +0.04(+0.04%)
Aug 30, 2023 95.22 96.57 95.14 95.70 504,059 +0.35(+0.37%)
Aug 29, 2023 93.20 95.42 93.19 95.35 610,011 +2.08(+2.23%)
Aug 28, 2023 92.58 93.68 92.58 93.27 455,338 +1.09(+1.18%)
Aug 25, 2023 91.75 92.82 90.65 92.18 465,317 +0.76(+0.83%)
Aug 24, 2023 92.42 92.90 91.33 91.43 322,522 -1.51(-1.63%)
Aug 23, 2023 91.84 93.07 91.71 92.94 455,458 +0.74(+0.80%)
Aug 22, 2023 92.35 92.54 91.85 92.20 494,934 -0.01(-0.01%)
Aug 21, 2023 92.07 92.99 91.78 92.21 549,158 +1.01(+1.11%)
Aug 18, 2023 89.56 91.55 89.43 91.20 784,226 +0.98(+1.09%)
Aug 17, 2023 90.11 90.95 89.93 90.22 522,895 +0.28(+0.32%)
Aug 16, 2023 90.71 91.52 89.90 89.94 449,877 -1.47(-1.61%)
Aug 15, 2023 91.80 92.04 91.27 91.41 605,645 -1.30(-1.41%)
Aug 14, 2023 90.82 92.87 90.26 92.71 921,672 +1.34(+1.47%)
Aug 11, 2023 93.38 93.88 91.20 91.37 804,986 -3.51(-3.70%)
Aug 10, 2023 96.89 96.99 94.59 94.88 764,487 -1.39(-1.45%)
Aug 09, 2023 97.91 97.91 95.94 96.27 465,352 -1.61(-1.64%)
Aug 08, 2023 96.94 98.11 96.40 97.88 562,150 -1.65(-1.66%)
Aug 07, 2023 98.53 99.76 98.01 99.53 543,292 +1.35(+1.38%)
Aug 04, 2023 99.64 99.70 98.01 98.18 452,659 -0.96(-0.97%)
Aug 03, 2023 97.97 100.19 97.73 99.14 932,324 +0.31(+0.32%)
Aug 02, 2023 98.26 99.19 97.95 98.82 918,691 -0.63(-0.63%)
Aug 01, 2023 97.92 99.69 97.67 99.45 696,582 +0.44(+0.45%)
Jul 31, 2023 97.70 99.04 97.60 99.01 1,386,394 +0.50(+0.51%)
Jul 28, 2023 97.67 98.82 97.56 98.51 697,697 +1.70(+1.75%)
Jul 27, 2023 98.92 99.50 96.38 96.81 750,242 -2.86(-2.87%)
Jul 26, 2023 98.21 99.99 98.17 99.68 775,677 +1.23(+1.25%)
Jul 25, 2023 99.49 99.93 98.05 98.45 771,698 -1.40(-1.40%)
Jul 24, 2023 101.48 101.51 99.53 99.85 1,400,120 -0.97(-0.96%)
Jul 21, 2023 96.91 102.01 96.02 100.82 3,398,656 +9.33(+10.20%)
Jul 20, 2023 91.33 92.26 91.03 91.49 988,686 +0.00(+0.00%)
Jul 19, 2023 92.03 92.33 90.69 91.49 617,547 -0.19(-0.20%)
Jul 18, 2023 90.54 91.78 90.37 91.68 774,654 +1.46(+1.62%)
Jul 17, 2023 90.39 90.98 89.68 90.22 621,049 -0.63(-0.69%)
Jul 14, 2023 91.47 91.50 90.01 90.85 695,824 -0.69(-0.75%)
Jul 13, 2023 91.24 91.77 91.08 91.53 616,035 +0.77(+0.85%)
Jul 12, 2023 90.13 91.38 90.08 90.76 871,321 +2.32(+2.63%)
Jul 11, 2023 87.55 88.65 87.55 88.43 788,908 +1.78(+2.05%)
Jul 10, 2023 85.35 86.67 85.35 86.66 646,649 +0.82(+0.96%)
Jul 07, 2023 84.05 86.15 84.05 85.83 577,787 +2.18(+2.60%)
Jul 06, 2023 82.42 83.85 82.10 83.66 754,439 +0.38(+0.46%)
Jul 05, 2023 83.17 84.10 82.59 83.27 771,960 -0.21(-0.25%)
Jul 03, 2023 83.48 83.99 83.29 83.48 354,392 +0.06(+0.07%)
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%)
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.