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, 2011 40.89 41.56 40.66 41.09 1,911,462 +0.20(+0.50%)
Jun 29, 2011 40.72 41.49 40.44 40.88 2,449,203 +0.28(+0.70%)
Jun 28, 2011 39.87 40.62 39.85 40.60 1,822,655 +0.90(+2.27%)
Jun 27, 2011 38.90 40.12 38.69 39.70 2,941,358 +0.68(+1.73%)
Jun 24, 2011 39.32 39.87 38.85 39.02 3,160,434 -0.15(-0.39%)
Jun 23, 2011 37.99 39.19 37.65 39.18 2,303,934 +0.37(+0.96%)
Jun 22, 2011 38.79 39.36 38.78 38.80 1,526,995 -0.28(-0.71%)
Jun 21, 2011 38.12 39.21 38.11 39.08 1,620,640 +1.29(+3.42%)
Jun 20, 2011 37.65 37.83 37.62 37.79 1,235,874 +0.23(+0.61%)
Jun 17, 2011 37.62 37.74 37.14 37.56 1,535,828 +0.35(+0.94%)
Jun 16, 2011 36.64 37.53 36.64 37.21 1,997,543 +0.38(+1.04%)
Jun 15, 2011 36.86 37.41 36.67 36.82 1,361,923 -1.04(-2.75%)
Jun 14, 2011 37.55 38.20 37.49 37.87 1,893,860 +1.18(+3.21%)
Jun 13, 2011 36.91 37.29 36.35 36.69 1,202,230 -0.33(-0.89%)
Jun 10, 2011 37.81 37.90 36.77 37.02 1,583,341 -1.05(-2.75%)
Jun 09, 2011 38.03 38.51 37.82 38.07 2,130,090 +0.50(+1.32%)
Jun 08, 2011 37.89 38.07 37.48 37.57 2,029,641 -0.47(-1.23%)
Jun 07, 2011 38.57 38.59 38.01 38.03 1,666,255 -0.05(-0.12%)
Jun 06, 2011 38.20 38.53 37.85 38.08 1,585,934 -0.32(-0.85%)
Jun 03, 2011 38.32 38.89 38.06 38.41 2,178,642 +0.26(+0.67%)
May 24, 2011 38.76 38.88 37.97 38.15 1,280,273 -0.43(-1.13%)
May 23, 2011 38.51 38.81 38.22 38.58 1,438,924 -0.87(-2.22%)
May 20, 2011 39.47 39.88 38.85 39.46 1,746,747 -0.10(-0.26%)
May 19, 2011 39.86 40.07 39.42 39.56 2,108,085 -0.01(-0.03%)
May 18, 2011 39.32 39.64 39.22 39.57 1,374,569 +0.43(+1.10%)
May 17, 2011 39.41 39.64 38.96 39.14 1,880,378 -0.40(-1.01%)
May 16, 2011 39.79 40.27 39.52 39.54 1,852,269 -0.53(-1.33%)
May 13, 2011 40.59 40.76 39.90 40.08 1,416,512 -0.37(-0.91%)
May 12, 2011 40.44 40.57 39.88 40.44 1,789,792 +0.00(+0.00%)
May 11, 2011 40.90 41.12 40.32 40.44 1,241,254 -0.99(-2.39%)
May 10, 2011 41.04 41.54 41.02 41.43 1,911,800 +0.86(+2.12%)
May 09, 2011 40.40 40.77 40.23 40.57 1,319,252 +0.12(+0.28%)
May 06, 2011 40.53 41.08 40.19 40.46 1,782,180 +0.30(+0.74%)
May 05, 2011 40.27 40.81 39.87 40.16 2,645,832 -0.73(-1.78%)
May 04, 2011 41.52 41.82 40.73 40.89 2,478,520 -0.50(-1.21%)
May 03, 2011 41.47 41.67 41.07 41.39 1,249,476 -0.20(-0.49%)
May 02, 2011 41.54 41.63 41.47 41.60 1,734,354 -0.15(-0.35%)
Apr 29, 2011 41.83 42.11 41.67 41.74 1,716,261 +0.49(+1.19%)
Apr 28, 2011 41.28 41.50 41.06 41.25 2,226,189 -0.28(-0.66%)
Apr 27, 2011 41.36 41.67 40.96 41.53 1,871,717 +0.24(+0.59%)
Apr 26, 2011 40.88 41.56 40.84 41.28 3,178,811 +0.93(+2.31%)
Apr 25, 2011 40.63 40.67 39.94 40.35 3,309,492 -0.28(-0.69%)
Apr 21, 2011 41.27 41.27 40.32 40.63 2,722,369 -0.08(-0.19%)
Apr 20, 2011 40.16 41.02 40.15 40.71 4,097,987 +2.88(+7.61%)
Apr 19, 2011 37.34 37.84 36.92 37.83 4,065,205 +1.82(+5.05%)
Apr 18, 2011 36.02 36.11 35.44 36.01 2,420,958 -0.68(-1.85%)
Apr 15, 2011 36.34 36.85 36.12 36.69 1,986,144 +0.46(+1.27%)
Apr 14, 2011 36.38 36.55 35.74 36.23 3,459,945 +0.08(+0.22%)
Apr 13, 2011 36.86 36.86 35.81 36.15 2,678,455 +0.21(+0.58%)
Apr 12, 2011 36.67 36.68 35.50 35.94 4,370,187 -0.93(-2.51%)
Apr 11, 2011 36.98 37.07 36.69 36.87 2,460,092 -0.34(-0.92%)
Apr 08, 2011 38.20 38.26 36.99 37.22 1,865,870 -0.68(-1.79%)
Apr 07, 2011 38.49 38.67 37.76 37.89 1,573,819 -0.93(-2.40%)
Apr 06, 2011 39.38 39.42 38.66 38.82 1,058,965 -0.51(-1.28%)
Apr 05, 2011 39.00 39.57 38.94 39.33 1,348,954 +0.25(+0.64%)
Apr 04, 2011 39.28 39.34 38.94 39.08 1,103,365 +0.25(+0.64%)
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.