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, 2009 14.92 14.93 14.33 14.76 1,851,222 -0.16(-1.10%)
Jun 29, 2009 14.71 15.02 14.46 14.92 2,823,424 +0.42(+2.86%)
Jun 26, 2009 14.79 14.81 14.44 14.51 2,397,015 -0.09(-0.63%)
Jun 25, 2009 14.26 14.68 14.25 14.60 3,455,652 +0.53(+3.79%)
Jun 24, 2009 14.08 14.46 13.91 14.07 2,227,964 +0.42(+3.08%)
Jun 23, 2009 13.76 13.84 13.44 13.65 1,589,964 +0.10(+0.76%)
Jun 22, 2009 13.64 13.81 13.46 13.54 1,763,962 -0.50(-3.54%)
Jun 19, 2009 14.13 14.13 13.83 14.04 2,083,781 +0.17(+1.26%)
Jun 18, 2009 13.81 13.97 13.54 13.87 2,846,088 -0.27(-1.92%)
Jun 17, 2009 14.46 14.52 13.82 14.14 3,178,400 -0.70(-4.74%)
Jun 16, 2009 14.57 14.98 14.50 14.84 3,144,026 +0.25(+1.72%)
Jun 15, 2009 14.98 14.98 14.49 14.59 1,712,005 -0.74(-4.85%)
Jun 12, 2009 15.66 15.66 15.12 15.34 1,500,763 -0.32(-2.06%)
Jun 11, 2009 15.53 15.76 15.26 15.66 2,903,363 -0.47(-2.93%)
Jun 10, 2009 15.93 16.63 15.86 16.13 3,462,404 +0.55(+3.52%)
Jun 09, 2009 15.32 15.60 15.17 15.58 2,565,794 +0.39(+2.57%)
Jun 08, 2009 15.02 15.36 14.95 15.19 2,288,850 -0.03(-0.17%)
Jun 05, 2009 15.17 15.44 14.85 15.22 2,935,209 +0.21(+1.37%)
Jun 04, 2009 14.73 15.09 14.61 15.01 2,534,509 +0.47(+3.21%)
Jun 03, 2009 14.54 14.60 14.23 14.55 2,847,753 -0.12(-0.84%)
Jun 02, 2009 14.82 14.91 14.43 14.67 3,299,155 -0.22(-1.48%)
Jun 01, 2009 14.57 15.01 14.53 14.89 3,757,071 +0.64(+4.46%)
May 29, 2009 13.91 14.28 13.78 14.25 4,612,045 +0.84(+6.27%)
May 28, 2009 13.42 13.59 12.85 13.41 4,026,449 +0.41(+3.12%)
May 27, 2009 13.40 13.54 12.78 13.01 4,133,720 -0.81(-5.83%)
May 26, 2009 12.84 13.86 12.83 13.81 3,489,799 +0.95(+7.38%)
May 22, 2009 13.16 13.34 12.82 12.86 1,911,357 +0.18(+1.46%)
May 21, 2009 12.58 12.83 12.31 12.68 2,399,436 +0.12(+0.94%)
May 20, 2009 13.31 13.44 12.52 12.56 2,481,754 -0.55(-4.23%)
May 19, 2009 13.07 13.41 12.98 13.11 2,804,473 +0.27(+2.08%)
May 18, 2009 12.42 12.86 12.20 12.85 2,625,900 +0.80(+6.60%)
May 15, 2009 12.45 12.61 11.94 12.05 2,487,103 -0.12(-1.01%)
May 14, 2009 11.91 12.57 11.85 12.17 4,058,130 +0.64(+5.56%)
May 13, 2009 12.04 12.08 11.36 11.53 3,486,916 -0.99(-7.91%)
May 12, 2009 12.56 12.79 12.07 12.52 3,971,814 -0.04(-0.33%)
May 11, 2009 12.32 12.82 12.24 12.56 2,464,575 -0.19(-1.49%)
May 08, 2009 12.57 12.81 12.10 12.75 4,960,773 +0.18(+1.43%)
May 07, 2009 13.34 13.52 12.43 12.57 3,649,187 -0.71(-5.33%)
May 06, 2009 13.52 13.59 12.86 13.28 1,946,166 +0.12(+0.90%)
May 05, 2009 13.30 13.35 12.89 13.16 3,260,684 -0.36(-2.66%)
May 04, 2009 12.57 13.52 12.57 13.52 2,332,287 +0.97(+7.77%)
May 01, 2009 12.54 12.71 12.28 12.55 1,312,340 -0.11(-0.85%)
Apr 30, 2009 12.74 13.05 12.60 12.66 3,598,046 +0.26(+2.11%)
Apr 29, 2009 12.00 12.68 11.96 12.40 2,811,390 +0.37(+3.07%)
Apr 28, 2009 12.01 12.21 11.88 12.03 2,638,333 -0.41(-3.26%)
Apr 27, 2009 12.90 13.02 12.31 12.43 2,550,294 -0.79(-5.98%)
Apr 24, 2009 12.60 13.32 12.52 13.22 3,566,780 +0.94(+7.69%)
Apr 23, 2009 12.54 12.63 12.15 12.28 4,102,090 +0.21(+1.74%)
Apr 22, 2009 11.94 12.55 11.89 12.07 4,915,316 -0.02(-0.13%)
Apr 21, 2009 11.05 12.11 10.66 12.08 3,729,716 +0.42(+3.56%)
Apr 20, 2009 12.13 12.24 11.59 11.67 2,559,775 -1.24(-9.62%)
Apr 17, 2009 12.53 12.98 12.43 12.91 2,117,670 +0.45(+3.62%)
Apr 16, 2009 12.06 12.52 11.71 12.46 3,416,694 +0.71(+6.03%)
Apr 15, 2009 11.36 11.92 11.34 11.75 2,850,100 -0.24(-2.01%)
Apr 14, 2009 11.93 12.15 11.78 11.99 2,252,216 +0.04(+0.34%)
Apr 13, 2009 11.73 12.04 11.52 11.95 2,284,378 -0.57(-4.55%)
Apr 09, 2009 11.89 12.95 11.68 12.52 5,712,058 +1.28(+11.36%)
Apr 08, 2009 11.06 11.32 10.98 11.24 3,033,717 +0.29(+2.62%)
Apr 07, 2009 11.04 11.22 10.81 10.95 3,717,653 -0.61(-5.24%)
Apr 06, 2009 11.56 11.62 11.09 11.56 3,512,818 -0.22(-1.83%)
Apr 03, 2009 10.94 11.80 10.94 11.77 3,624,170 +0.69(+6.20%)
Apr 02, 2009 10.45 11.88 10.35 11.09 9,412,699 +1.29(+13.20%)
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.