Skip to main content

Autoliv Inc (NY: ALV )

96.69 -0.36 (-0.37%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.76 13.43 12.76 13.40 798,919 +0.48(+3.70%)
Jun 27, 2002 12.50 12.92 12.42 12.92 398,613 +0.61(+4.97%)
Jun 26, 2002 11.49 12.31 11.46 12.31 442,235 +0.89(+7.77%)
Jun 25, 2002 11.61 11.67 11.33 11.42 312,310 -0.49(-4.11%)
Jun 21, 2002 12.05 12.05 11.83 11.91 362,512 -0.14(-1.15%)
Jun 20, 2002 12.03 12.15 11.75 12.05 4,305,781 -0.15(-1.22%)
Jun 19, 2002 12.11 12.43 12.11 12.20 197,614 +0.23(+1.96%)
Jun 18, 2002 11.97 12.21 11.94 11.97 751,537 +0.13(+1.12%)
Jun 17, 2002 11.74 11.91 11.60 11.83 382,819 +0.20(+1.74%)
Jun 14, 2002 12.13 12.14 11.58 11.63 562,195 -0.49(-4.08%)
Jun 12, 2002 12.23 12.37 12.05 12.13 297,644 -0.10(-0.78%)
Jun 11, 2002 12.31 12.37 12.18 12.22 90,064 +0.03(+0.22%)
Jun 10, 2002 12.29 12.39 12.17 12.20 218,485 -0.19(-1.50%)
Jun 07, 2002 12.34 12.54 12.29 12.38 132,181 +0.04(+0.34%)
Jun 06, 2002 12.47 12.56 12.23 12.34 280,157 -0.13(-1.07%)
Jun 05, 2002 12.31 12.47 12.25 12.47 219,801 -0.01(-0.04%)
May 31, 2002 12.45 12.64 12.34 12.48 235,971 -0.10(-0.80%)
May 28, 2002 12.67 12.74 12.54 12.58 225,818 -0.08(-0.63%)
May 27, 2002 12.56 12.75 12.55 12.66 77,654 +0.00(+0.00%)
May 24, 2002 12.56 12.75 12.55 12.66 77,654 +0.07(+0.59%)
May 23, 2002 12.65 12.71 12.52 12.58 166,778 -0.02(-0.17%)
May 22, 2002 12.58 12.65 12.45 12.60 288,807 +0.37(+3.04%)
May 21, 2002 12.38 12.45 12.19 12.23 96,080 -0.10(-0.82%)
May 20, 2002 12.45 12.47 12.31 12.33 131,429 -0.11(-0.90%)
May 17, 2002 12.50 12.55 12.37 12.45 69,381 +0.18(+1.47%)
May 16, 2002 12.50 12.58 12.13 12.26 198,178 -0.18(-1.41%)
May 15, 2002 12.49 12.52 12.39 12.44 83,483 -0.01(-0.04%)
May 14, 2002 12.37 12.49 12.34 12.45 157,001 +0.03(+0.26%)
May 13, 2002 12.45 12.50 12.35 12.41 163,018 +0.18(+1.48%)
May 10, 2002 12.53 12.54 12.10 12.23 247,441 -0.21(-1.67%)
May 09, 2002 12.58 12.58 12.43 12.44 221,493 -0.06(-0.47%)
May 08, 2002 12.59 12.73 12.50 12.50 642,858 +0.19(+1.56%)
May 07, 2002 12.31 12.42 12.24 12.31 171,103 -0.06(-0.47%)
May 06, 2002 12.48 12.53 12.29 12.37 274,517 +0.09(+0.74%)
May 03, 2002 12.51 12.51 12.07 12.27 167,154 -0.14(-1.11%)
May 02, 2002 12.23 12.45 12.21 12.41 123,720 +0.53(+4.43%)
May 01, 2002 11.73 11.89 11.57 11.89 3,403,259 +0.13(+1.13%)
Apr 30, 2002 11.77 11.89 11.72 11.75 188,589 +0.14(+1.24%)
Apr 29, 2002 11.76 11.76 11.53 11.61 192,726 -0.16(-1.40%)
Apr 26, 2002 11.86 11.87 11.72 11.78 95,140 -0.02(-0.18%)
Apr 25, 2002 11.89 11.91 11.78 11.80 251,201 -0.51(-4.15%)
Apr 24, 2002 12.31 12.46 12.26 12.31 172,983 -0.33(-2.61%)
Apr 23, 2002 12.39 12.74 12.39 12.64 122,404 +0.35(+2.86%)
Apr 22, 2002 12.37 12.43 12.26 12.29 88,936 -0.05(-0.43%)
Apr 19, 2002 12.45 12.46 12.29 12.34 77,278 -0.09(-0.73%)
Apr 18, 2002 12.60 12.60 12.34 12.43 277,149 -0.32(-2.54%)
Apr 17, 2002 12.55 12.75 12.55 12.75 191,597 +0.34(+2.70%)
Apr 16, 2002 12.36 12.50 12.36 12.42 247,629 +0.07(+0.60%)
Apr 15, 2002 12.37 12.38 12.23 12.34 264,551 -0.38(-2.97%)
Apr 12, 2002 12.65 12.80 12.60 12.72 101,345 +0.06(+0.46%)
Apr 11, 2002 12.75 12.79 12.64 12.66 232,963 -0.05(-0.42%)
Apr 10, 2002 12.56 12.74 12.49 12.72 292,943 +0.03(+0.25%)
Apr 09, 2002 12.71 12.75 12.58 12.68 131,053 -0.03(-0.21%)
Apr 08, 2002 12.74 12.75 12.57 12.71 126,917 -0.06(-0.50%)
Apr 05, 2002 12.71 12.88 12.70 12.77 95,892 +0.01(+0.04%)
Apr 04, 2002 12.67 12.79 12.57 12.77 149,104 -0.03(-0.25%)
Apr 03, 2002 12.81 12.89 12.77 12.80 185,957 -0.15(-1.19%)
Apr 02, 2002 12.97 13.00 12.79 12.96 526,471 -0.01(-0.08%)
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.