Skip to main content

Autoliv Inc (NY: ALV )

126.26 +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.14 80.51 79.22 79.26 626,078 -1.27(-1.57%)
Sep 29, 2021 81.59 81.71 80.23 80.52 354,553 -1.40(-1.70%)
Sep 28, 2021 83.02 84.27 81.90 81.92 586,072 -1.11(-1.34%)
Sep 27, 2021 81.04 83.33 81.00 83.03 913,197 +0.97(+1.18%)
Sep 24, 2021 80.88 82.15 80.32 82.06 821,805 +2.01(+2.51%)
Sep 23, 2021 80.57 81.68 79.98 80.05 712,821 +1.80(+2.30%)
Sep 22, 2021 78.63 79.36 78.14 78.25 510,437 +1.62(+2.11%)
Sep 21, 2021 76.96 77.09 75.73 76.63 651,122 +0.66(+0.86%)
Sep 20, 2021 75.36 75.98 74.74 75.97 693,318 -2.27(-2.90%)
Sep 17, 2021 78.36 78.62 76.80 78.24 1,209,542 +0.27(+0.34%)
Sep 16, 2021 79.73 79.86 77.94 77.97 690,462 -3.47(-4.26%)
Sep 15, 2021 80.44 81.62 80.03 81.44 587,126 +0.49(+0.61%)
Sep 14, 2021 81.86 81.97 80.60 80.95 447,959 -0.95(-1.16%)
Sep 13, 2021 81.30 81.96 80.61 81.90 493,813 +2.07(+2.59%)
Sep 10, 2021 80.88 81.20 79.74 79.83 255,732 -0.09(-0.12%)
Sep 09, 2021 79.53 80.56 79.40 79.92 327,544 +0.62(+0.78%)
Sep 08, 2021 79.04 79.49 78.37 79.30 313,211 -0.75(-0.94%)
Sep 07, 2021 80.23 80.64 79.34 80.05 339,650 -0.48(-0.59%)
Sep 03, 2021 80.99 81.33 80.43 80.53 272,142 -0.62(-0.76%)
Sep 02, 2021 81.40 81.59 80.67 81.14 387,255 +0.54(+0.67%)
Sep 01, 2021 80.79 81.11 79.89 80.60 601,765 -0.54(-0.67%)
Aug 31, 2021 81.94 81.94 80.78 81.14 778,652 -0.66(-0.81%)
Aug 30, 2021 83.72 83.89 81.69 81.81 436,485 -0.58(-0.70%)
Aug 27, 2021 82.26 83.37 82.26 82.38 453,997 +1.04(+1.28%)
Aug 26, 2021 82.75 82.89 80.97 81.35 512,793 -2.19(-2.63%)
Aug 25, 2021 84.82 84.82 83.51 83.54 224,904 -1.07(-1.27%)
Aug 24, 2021 83.79 84.87 83.50 84.61 296,243 +1.47(+1.77%)
Aug 23, 2021 83.11 83.40 82.63 83.15 278,268 -0.14(-0.17%)
Aug 20, 2021 82.60 83.45 81.83 83.28 507,925 -0.75(-0.90%)
Aug 19, 2021 83.91 84.95 83.22 84.04 742,858 -3.01(-3.46%)
Aug 18, 2021 86.09 88.03 85.81 87.05 446,072 -0.40(-0.46%)
Aug 17, 2021 89.06 89.09 86.83 87.45 727,395 -2.76(-3.06%)
Aug 16, 2021 89.96 90.24 89.32 90.21 169,268 +0.33(+0.37%)
Aug 13, 2021 90.93 90.93 89.82 89.88 269,752 -0.84(-0.93%)
Aug 12, 2021 90.69 90.88 89.75 90.73 252,122 +0.28(+0.31%)
Aug 11, 2021 89.82 90.66 89.43 90.44 324,484 +0.42(+0.47%)
Aug 10, 2021 89.32 90.35 88.79 90.02 329,850 +0.47(+0.52%)
Aug 09, 2021 90.17 90.21 88.84 89.55 458,214 -1.52(-1.67%)
Aug 06, 2021 90.69 91.24 90.33 91.08 422,960 +0.88(+0.98%)
Aug 05, 2021 89.97 90.83 89.88 90.20 298,781 +1.12(+1.26%)
Aug 04, 2021 90.44 90.89 89.07 89.08 476,309 -2.63(-2.87%)
Aug 03, 2021 90.78 91.73 89.70 91.71 485,145 +0.75(+0.83%)
Aug 02, 2021 92.27 93.44 90.82 90.96 425,688 -1.65(-1.78%)
Jul 30, 2021 91.83 93.29 91.59 92.61 548,334 +0.50(+0.54%)
Jul 29, 2021 89.89 92.17 89.82 92.12 455,468 +2.87(+3.22%)
Jul 28, 2021 88.66 89.69 88.48 89.24 417,851 +0.35(+0.39%)
Jul 27, 2021 87.86 88.97 87.52 88.89 405,222 +0.39(+0.45%)
Jul 26, 2021 85.98 88.55 85.98 88.50 533,700 +2.43(+2.83%)
Jul 23, 2021 86.32 86.58 85.06 86.07 455,136 +2.11(+2.52%)
Jul 22, 2021 85.06 85.24 83.87 83.95 304,374 -1.36(-1.59%)
Jul 21, 2021 85.95 87.23 85.26 85.31 340,262 +0.18(+0.22%)
Jul 20, 2021 83.25 85.46 83.03 85.13 578,496 +1.96(+2.36%)
Jul 19, 2021 81.58 83.61 81.34 83.16 718,691 +0.14(+0.17%)
Jul 16, 2021 83.11 84.52 82.83 83.03 1,267,364 -4.17(-4.78%)
Jul 15, 2021 86.33 88.03 86.13 87.19 783,009 -0.68(-0.77%)
Jul 14, 2021 88.13 88.42 87.31 87.87 288,188 +0.40(+0.46%)
Jul 13, 2021 87.98 88.31 87.35 87.47 333,204 -1.11(-1.25%)
Jul 12, 2021 87.82 88.93 87.46 88.58 329,988 +0.41(+0.47%)
Jul 09, 2021 87.28 88.52 87.28 88.17 283,896 +2.15(+2.50%)
Jul 08, 2021 85.89 87.06 84.84 86.02 395,644 -1.20(-1.38%)
Jul 07, 2021 87.11 87.64 86.00 87.22 362,426 -0.67(-0.76%)
Jul 06, 2021 88.91 88.91 86.70 87.89 548,255 -2.19(-2.44%)
Jul 02, 2021 90.46 90.46 89.14 90.09 368,777 +0.17(+0.18%)
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.