Skip to main content

Autoliv Inc (NY: ALV )

121.25 -0.85 (-0.70%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.29 29.50 28.94 29.18 1,406,503 +0.06(+0.21%)
Jun 28, 2007 29.25 29.56 29.09 29.12 1,033,735 -0.06(-0.21%)
Jun 27, 2007 29.14 29.28 28.92 29.18 1,249,445 +0.09(+0.32%)
Jun 26, 2007 29.45 29.45 28.96 29.09 930,653 -0.10(-0.35%)
Jun 25, 2007 29.65 29.65 29.06 29.20 1,245,353 -0.30(-1.01%)
Jun 22, 2007 29.72 29.82 29.34 29.49 1,803,044 -0.27(-0.90%)
Jun 21, 2007 29.79 29.92 29.57 29.76 1,280,623 +0.00(+0.00%)
Jun 20, 2007 29.98 30.17 29.76 29.76 1,197,807 +0.06(+0.19%)
Jun 19, 2007 29.84 29.86 29.65 29.70 594,129 -0.25(-0.82%)
Jun 18, 2007 30.05 30.09 29.91 29.95 733,065 +0.20(+0.67%)
Jun 15, 2007 29.78 29.92 29.70 29.75 715,527 +0.29(+0.99%)
Jun 14, 2007 29.46 29.65 29.39 29.46 832,833 +0.13(+0.46%)
Jun 13, 2007 28.89 29.33 28.76 29.32 818,024 +0.42(+1.44%)
Jun 12, 2007 28.97 29.29 28.91 28.91 1,044,257 -0.52(-1.78%)
Jun 11, 2007 29.46 29.56 29.22 29.43 605,821 -0.10(-0.33%)
Jun 08, 2007 29.15 29.54 29.01 29.53 676,360 +0.44(+1.50%)
Jun 07, 2007 29.69 29.72 29.09 29.09 714,943 -0.48(-1.63%)
Jun 06, 2007 30.10 30.11 29.46 29.57 997,491 -0.57(-1.89%)
Jun 05, 2007 30.48 30.55 29.92 30.14 1,110,315 -0.35(-1.16%)
Jun 04, 2007 30.18 30.50 30.16 30.50 920,716 +0.31(+1.04%)
Jun 01, 2007 30.49 30.64 30.06 30.19 1,541,346 -0.45(-1.47%)
May 31, 2007 30.40 30.70 30.37 30.64 3,427,207 +0.40(+1.31%)
May 30, 2007 29.96 30.30 29.90 30.24 1,782,779 +0.08(+0.25%)
May 29, 2007 30.03 30.30 29.97 30.17 1,159,225 +0.24(+0.79%)
May 25, 2007 30.12 30.12 29.85 29.93 547,363 +0.17(+0.59%)
May 24, 2007 30.21 30.25 29.65 29.75 1,178,321 -0.45(-1.50%)
May 23, 2007 30.28 30.45 30.06 30.21 1,121,812 +0.50(+1.68%)
May 22, 2007 29.40 29.87 29.39 29.71 1,705,809 +0.39(+1.33%)
May 21, 2007 29.15 29.41 29.13 29.32 1,438,655 -0.01(-0.04%)
May 18, 2007 29.06 29.37 28.98 29.33 877,262 -0.02(-0.05%)
May 17, 2007 29.02 29.46 29.02 29.34 717,281 +0.15(+0.53%)
May 16, 2007 28.89 29.22 28.89 29.19 653,172 +0.30(+1.05%)
May 15, 2007 29.05 29.20 28.87 28.89 1,084,398 -0.17(-0.60%)
May 14, 2007 29.11 29.18 28.97 29.06 2,040,384 -0.05(-0.16%)
May 11, 2007 28.95 29.18 28.94 29.11 1,020,289 +0.16(+0.57%)
May 10, 2007 29.02 29.14 28.83 28.94 1,107,977 -0.31(-1.05%)
May 09, 2007 28.84 29.35 28.76 29.25 1,928,729 +0.17(+0.58%)
May 08, 2007 28.85 29.12 28.82 29.08 959,688 -0.16(-0.54%)
May 07, 2007 29.37 29.47 29.20 29.24 888,953 -0.13(-0.44%)
May 04, 2007 29.18 29.68 29.26 29.37 537,425 +0.18(+0.63%)
May 03, 2007 29.29 29.35 29.14 29.18 776,909 -0.11(-0.37%)
May 02, 2007 29.16 29.58 29.16 29.29 1,330,507 -0.44(-1.47%)
May 01, 2007 29.84 30.01 29.45 29.73 840,141 -0.11(-0.38%)
Apr 30, 2007 29.97 30.31 29.77 29.84 801,461 -0.21(-0.68%)
Apr 27, 2007 30.05 30.17 29.83 30.05 997,880 -0.07(-0.22%)
Apr 26, 2007 30.25 30.33 29.81 30.11 2,316,112 -1.40(-4.45%)
Apr 25, 2007 31.45 31.73 31.20 31.51 1,423,651 +0.65(+2.09%)
Apr 24, 2007 31.01 31.05 30.80 30.87 597,052 +0.11(+0.35%)
Apr 23, 2007 30.69 30.87 30.68 30.76 916,234 +0.04(+0.12%)
Apr 20, 2007 30.83 31.08 30.67 30.72 963,762 +0.09(+0.28%)
Apr 19, 2007 30.57 30.80 30.44 30.64 769,504 -0.33(-1.06%)
Apr 18, 2007 30.94 31.05 30.79 30.97 400,828 -0.09(-0.28%)
Apr 17, 2007 31.07 31.19 31.00 31.05 458,312 -0.05(-0.16%)
Apr 16, 2007 31.12 31.31 30.97 31.10 460,260 +0.44(+1.42%)
Apr 13, 2007 30.82 30.84 30.60 30.67 388,941 -0.07(-0.23%)
Apr 12, 2007 30.65 30.81 30.50 30.74 435,513 +0.14(+0.45%)
Apr 11, 2007 30.62 30.75 30.35 30.60 929,679 -0.13(-0.42%)
Apr 10, 2007 30.80 30.86 30.68 30.73 911,947 +0.16(+0.54%)
Apr 09, 2007 30.88 31.03 30.55 30.57 789,769 -0.14(-0.47%)
Apr 05, 2007 30.79 31.14 30.68 30.71 1,206,576 +0.71(+2.36%)
Apr 04, 2007 29.91 30.06 29.86 30.00 797,759 +0.17(+0.58%)
Apr 03, 2007 29.71 29.96 29.69 29.83 563,341 +0.37(+1.25%)
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.