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, 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%)
Jun 15, 2023 84.93 86.49 84.93 86.39 1,166,778 +1.34(+1.58%)
May 08, 2023 83.69 85.10 83.35 85.05 966,619 +1.73(+2.08%)
May 05, 2023 81.38 83.52 81.38 83.32 797,356 +3.13(+3.90%)
May 04, 2023 82.70 82.96 79.98 80.19 1,161,827 -2.03(-2.47%)
May 03, 2023 82.54 83.21 82.14 82.23 1,103,750 -0.32(-0.39%)
May 02, 2023 81.83 82.84 81.14 82.55 981,153 -0.74(-0.89%)
May 01, 2023 83.76 84.57 83.03 83.29 554,988 -0.25(-0.30%)
Apr 28, 2023 82.22 83.56 82.03 83.54 671,555 +0.80(+0.96%)
Apr 27, 2023 83.50 83.50 81.44 82.74 918,342 -0.80(-0.96%)
Apr 26, 2023 83.15 84.69 83.15 83.54 967,805 +0.32(+0.39%)
Apr 25, 2023 84.33 84.45 83.11 83.22 934,619 -1.24(-1.46%)
Apr 24, 2023 84.66 85.54 83.68 84.46 1,550,651 -0.33(-0.39%)
Apr 21, 2023 84.81 86.30 82.43 84.79 3,869,484 -4.71(-5.26%)
Apr 20, 2023 88.28 90.31 87.87 89.50 1,508,659 -0.95(-1.05%)
Apr 19, 2023 89.08 90.48 88.89 90.45 1,101,764 +0.57(+0.64%)
Apr 18, 2023 90.93 91.30 89.32 89.88 924,156 +0.31(+0.35%)
Apr 17, 2023 89.56 89.78 88.06 89.57 1,082,634 +0.13(+0.14%)
Apr 14, 2023 88.43 90.13 88.35 89.44 968,006 +2.05(+2.35%)
Apr 13, 2023 86.88 87.45 86.08 87.39 655,251 +0.82(+0.94%)
Apr 12, 2023 87.44 87.89 86.22 86.57 564,619 -0.32(-0.37%)
Apr 11, 2023 86.30 87.18 86.10 86.89 707,557 +0.66(+0.77%)
Apr 10, 2023 84.94 86.27 84.68 86.23 536,866 +1.06(+1.25%)
Apr 06, 2023 85.37 85.37 84.26 85.17 751,766 -1.16(-1.34%)
Apr 05, 2023 87.38 87.42 85.47 86.33 656,496 -2.32(-2.61%)
Apr 04, 2023 90.67 90.81 88.00 88.64 752,306 -1.76(-1.95%)
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.