Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

125.33 -0.25 (-0.20%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 102.54 102.90 101.92 102.46 559,299 +0.32(+0.31%)
Nov 29, 2023 101.87 102.89 101.87 102.15 839,838 +2.35(+2.36%)
Nov 28, 2023 100.06 100.77 99.18 99.79 676,844 -0.63(-0.63%)
Nov 27, 2023 100.36 101.05 100.34 100.43 384,949 -0.23(-0.23%)
Nov 24, 2023 100.47 101.76 100.47 100.65 293,587 +0.79(+0.79%)
Nov 22, 2023 100.50 100.71 99.72 99.87 363,899 +0.10(+0.10%)
Nov 21, 2023 100.19 100.64 99.48 99.77 431,743 -1.19(-1.18%)
Nov 20, 2023 100.47 101.11 100.01 100.96 1,153,174 +0.35(+0.35%)
Nov 17, 2023 99.28 100.95 99.28 100.61 601,470 +2.52(+2.57%)
Nov 16, 2023 99.52 100.24 97.72 98.08 1,143,043 -2.25(-2.24%)
Nov 15, 2023 99.23 100.73 99.04 100.33 639,971 +1.48(+1.50%)
Nov 14, 2023 97.40 99.50 97.25 98.85 991,083 +3.47(+3.64%)
Nov 13, 2023 95.51 95.99 95.01 95.38 740,620 +0.43(+0.46%)
Nov 10, 2023 93.43 94.95 93.00 94.95 728,000 +1.98(+2.13%)
Nov 09, 2023 95.10 95.71 92.91 92.96 1,130,681 -2.24(-2.35%)
Nov 08, 2023 95.73 96.00 94.91 95.20 873,038 -0.38(-0.40%)
Nov 07, 2023 94.68 95.59 93.91 95.59 728,140 +0.21(+0.22%)
Nov 06, 2023 94.58 96.03 94.34 95.38 1,105,268 +0.59(+0.62%)
Nov 03, 2023 93.15 94.98 92.80 94.79 1,154,031 +3.31(+3.62%)
Nov 02, 2023 91.47 92.14 87.79 91.48 1,877,371 +0.21(+0.23%)
Nov 01, 2023 90.42 91.34 89.10 91.27 1,215,643 +1.25(+1.39%)
Oct 31, 2023 89.51 91.03 89.07 90.03 1,117,260 +0.41(+0.46%)
Oct 30, 2023 91.97 92.02 88.95 89.61 1,822,921 -1.16(-1.28%)
Oct 27, 2023 93.07 93.16 90.54 90.77 902,935 -2.82(-3.01%)
Oct 26, 2023 95.67 95.86 92.62 93.59 1,292,684 -1.78(-1.86%)
Oct 25, 2023 93.90 95.64 93.09 95.37 1,463,629 +1.07(+1.14%)
Oct 24, 2023 94.20 95.33 93.58 94.30 1,618,237 -0.03(-0.03%)
Oct 23, 2023 93.82 95.96 93.75 94.33 1,483,649 -0.45(-0.48%)
Oct 20, 2023 90.59 95.80 90.59 94.78 2,942,064 +6.21(+7.01%)
Oct 19, 2023 90.51 91.34 88.40 88.57 1,540,432 -2.88(-3.15%)
Oct 18, 2023 91.88 92.26 91.05 91.45 1,495,479 -1.84(-1.97%)
Oct 17, 2023 92.68 94.48 92.37 93.29 932,005 -0.08(-0.08%)
Oct 16, 2023 93.69 94.40 92.82 93.37 641,224 +0.71(+0.76%)
Oct 13, 2023 94.18 94.32 92.22 92.66 604,032 -1.42(-1.51%)
Oct 12, 2023 95.21 95.21 93.24 94.08 1,024,859 -1.42(-1.49%)
Oct 11, 2023 95.68 96.09 94.91 95.51 701,254 +0.45(+0.48%)
Oct 10, 2023 95.25 95.65 94.42 95.05 752,845 +2.01(+2.16%)
Oct 09, 2023 93.04 93.41 91.75 93.04 604,227 -1.07(-1.14%)
Oct 06, 2023 90.73 94.91 90.16 94.11 1,088,678 +2.93(+3.21%)
Oct 05, 2023 91.72 92.07 88.83 91.18 1,244,157 -0.93(-1.01%)
Oct 04, 2023 90.85 92.41 90.77 92.12 831,632 +0.99(+1.09%)
Oct 03, 2023 92.87 93.58 90.74 91.13 723,517 -2.50(-2.67%)
Oct 02, 2023 94.79 95.03 93.20 93.62 746,072 -1.15(-1.21%)
Sep 29, 2023 96.57 96.90 94.54 94.77 682,112 -0.83(-0.86%)
Sep 28, 2023 94.18 96.16 94.05 95.60 1,124,038 +1.56(+1.66%)
Sep 27, 2023 95.09 95.53 93.56 94.03 502,738 +0.56(+0.60%)
Sep 26, 2023 95.61 95.71 93.42 93.47 384,687 -2.29(-2.39%)
Sep 25, 2023 93.32 95.82 95.38 95.76 466,740 +1.80(+1.91%)
Sep 22, 2023 94.84 95.73 93.83 93.96 730,635 +0.26(+0.27%)
Sep 21, 2023 93.80 94.72 93.68 93.71 1,024,838 -0.44(-0.47%)
Sep 20, 2023 95.75 95.97 94.13 94.15 960,993 +0.70(+0.75%)
Sep 19, 2023 93.38 93.88 92.53 93.45 752,401 +0.08(+0.08%)
Sep 18, 2023 93.90 94.33 93.21 93.38 777,936 -1.96(-2.06%)
Sep 15, 2023 93.46 95.63 93.36 95.34 1,877,999 +0.96(+1.02%)
Sep 14, 2023 93.04 94.63 92.93 94.38 1,263,431 -1.27(-1.32%)
Sep 13, 2023 96.48 96.63 94.71 95.64 923,929 -1.46(-1.51%)
Sep 12, 2023 96.92 99.30 96.71 97.11 820,814 -0.44(-0.45%)
Sep 11, 2023 98.17 98.38 97.01 97.55 600,435 +0.11(+0.11%)
Sep 08, 2023 97.02 97.53 95.31 97.44 1,442,078 +0.55(+0.57%)
Sep 07, 2023 95.66 97.27 95.24 96.89 1,052,689 -0.12(-0.12%)
Sep 06, 2023 96.25 97.84 96.02 97.01 1,007,082 +1.05(+1.10%)
Sep 05, 2023 95.68 96.11 94.77 95.96 841,511 -0.34(-0.35%)
Sep 01, 2023 94.60 96.45 94.35 96.30 794,205 +1.07(+1.13%)
Aug 31, 2023 95.30 96.04 95.12 95.23 874,491 +0.04(+0.04%)
Aug 30, 2023 94.71 96.05 94.63 95.19 506,788 +0.35(+0.37%)
Aug 29, 2023 92.70 94.90 92.69 94.84 613,314 +2.07(+2.23%)
Aug 28, 2023 92.09 93.18 92.09 92.77 457,804 +1.08(+1.18%)
Aug 25, 2023 91.26 92.32 90.16 91.69 467,837 +0.75(+0.83%)
Aug 24, 2023 91.92 92.40 90.84 90.93 324,268 -1.50(-1.63%)
Aug 23, 2023 91.34 92.57 91.22 92.44 457,924 +0.73(+0.80%)
Aug 22, 2023 91.85 92.05 91.35 91.70 497,614 -0.01(-0.01%)
Aug 21, 2023 91.58 92.49 91.29 91.71 552,131 +1.00(+1.11%)
Aug 18, 2023 89.08 91.06 88.95 90.71 788,472 +0.98(+1.09%)
Aug 17, 2023 89.63 90.46 89.44 89.73 525,726 +0.28(+0.32%)
Aug 16, 2023 90.22 91.03 89.41 89.45 452,313 -1.46(-1.61%)
Aug 15, 2023 91.30 91.55 90.78 90.91 608,924 -1.30(-1.41%)
Aug 14, 2023 90.33 92.37 89.77 92.21 926,663 +1.34(+1.47%)
Aug 11, 2023 92.88 93.37 90.71 90.88 809,345 -3.49(-3.70%)
Aug 10, 2023 96.37 96.47 94.09 94.37 768,627 -1.39(-1.45%)
Aug 09, 2023 97.38 97.38 95.42 95.75 467,872 -1.60(-1.64%)
Aug 08, 2023 96.42 97.58 95.88 97.35 565,194 -1.64(-1.66%)
Aug 07, 2023 98.00 99.23 97.48 98.99 546,234 +1.35(+1.38%)
Aug 04, 2023 99.10 99.16 97.49 97.65 455,110 -0.96(-0.97%)
Aug 03, 2023 97.44 99.65 97.21 98.60 937,373 +0.31(+0.32%)
Aug 02, 2023 97.73 98.66 97.42 98.29 923,665 -0.62(-0.63%)
Aug 01, 2023 97.39 99.15 97.15 98.92 700,353 +0.44(+0.45%)
Jul 31, 2023 97.18 98.51 97.07 98.48 1,393,901 +0.50(+0.51%)
Jul 28, 2023 97.14 98.29 97.03 97.98 701,475 +1.69(+1.75%)
Jul 27, 2023 98.39 98.96 95.86 96.29 754,304 -2.85(-2.87%)
Jul 26, 2023 97.69 99.45 97.64 99.14 779,877 +1.22(+1.25%)
Jul 25, 2023 98.95 99.39 97.52 97.92 775,877 -1.40(-1.40%)
Jul 24, 2023 100.94 100.96 98.99 99.31 1,407,701 -0.97(-0.96%)
Jul 21, 2023 96.39 101.46 95.50 100.28 3,417,060 +9.28(+10.20%)
Jul 20, 2023 90.84 91.76 90.54 91.00 994,039 +0.00(+0.00%)
Jul 19, 2023 91.54 91.84 90.20 91.00 620,891 -0.19(-0.20%)
Jul 18, 2023 90.06 91.29 89.88 91.19 778,849 +1.45(+1.62%)
Jul 17, 2023 89.90 90.49 89.20 89.73 624,412 -0.62(-0.69%)
Jul 14, 2023 90.97 91.01 89.53 90.36 699,592 -0.68(-0.75%)
Jul 13, 2023 90.75 91.28 90.59 91.04 619,370 +0.77(+0.85%)
Jul 12, 2023 89.65 90.89 89.60 90.27 876,039 +2.31(+2.63%)
Jul 11, 2023 87.08 88.17 87.08 87.96 793,180 +1.77(+2.05%)
Jul 10, 2023 84.89 86.20 84.89 86.19 650,151 +0.82(+0.96%)
Jul 07, 2023 83.60 85.68 83.60 85.37 580,915 +2.17(+2.60%)
Jul 06, 2023 81.98 83.40 81.66 83.21 758,524 +0.38(+0.46%)
Jul 05, 2023 82.72 83.65 82.14 82.83 776,140 -0.20(-0.25%)
Jul 03, 2023 83.03 83.54 82.85 83.03 356,311 +0.06(+0.07%)
Jun 30, 2023 83.27 83.41 82.38 82.97 773,040 +0.18(+0.21%)
Jun 29, 2023 82.29 83.16 82.14 82.80 608,422 +0.39(+0.47%)
Jun 28, 2023 82.25 82.76 81.37 82.41 648,131 -0.26(-0.32%)
Jun 27, 2023 81.28 82.91 80.92 82.67 774,264 +2.02(+2.50%)
Jun 26, 2023 80.94 81.72 80.53 80.65 724,854 +0.09(+0.11%)
Jun 23, 2023 80.66 81.17 80.21 80.56 859,896 -1.24(-1.51%)
Jun 22, 2023 82.38 82.44 81.29 81.80 901,700 -0.31(-0.38%)
Jun 21, 2023 82.85 83.24 81.99 82.11 983,342 -0.81(-0.98%)
Jun 20, 2023 82.38 83.67 81.64 82.92 1,580,933 -3.06(-3.56%)
Jun 16, 2023 86.15 86.25 84.96 85.99 1,206,184 +0.06(+0.07%)
Jun 15, 2023 84.47 86.03 84.47 85.93 1,173,096 +1.34(+1.58%)
May 08, 2023 83.24 84.64 82.90 84.59 971,853 +1.72(+2.08%)
May 05, 2023 80.94 83.07 80.94 82.87 801,673 +3.11(+3.90%)
May 04, 2023 82.26 82.51 79.55 79.76 1,168,119 -2.02(-2.47%)
May 03, 2023 82.09 82.76 81.70 81.78 1,109,726 -0.32(-0.39%)
May 02, 2023 81.39 82.39 80.70 82.10 986,466 -0.74(-0.89%)
May 01, 2023 83.31 84.12 82.59 82.84 557,993 -0.25(-0.30%)
Apr 28, 2023 81.77 83.11 81.59 83.09 675,192 +0.79(+0.96%)
Apr 27, 2023 83.05 83.05 81.00 82.30 923,315 -0.79(-0.96%)
Apr 26, 2023 82.70 84.23 82.70 83.09 973,045 +0.32(+0.39%)
Apr 25, 2023 83.88 83.99 82.67 82.77 939,680 -1.23(-1.46%)
Apr 24, 2023 84.20 85.08 83.23 84.00 1,559,048 -0.33(-0.39%)
Apr 21, 2023 84.35 85.83 81.99 84.33 3,890,437 -4.69(-5.26%)
Apr 20, 2023 87.81 89.82 87.40 89.02 1,516,828 -0.95(-1.05%)
Apr 19, 2023 88.60 90.00 88.41 89.97 1,107,730 +0.57(+0.64%)
Apr 18, 2023 90.44 90.81 88.84 89.39 929,160 +0.31(+0.35%)
Apr 17, 2023 89.08 89.30 87.58 89.08 1,088,497 +0.13(+0.14%)
Apr 14, 2023 87.95 89.65 87.87 88.96 973,248 +2.04(+2.35%)
Apr 13, 2023 86.41 86.98 85.62 86.92 658,799 +0.81(+0.94%)
Apr 12, 2023 86.97 87.42 85.75 86.10 567,676 -0.32(-0.37%)
Apr 11, 2023 85.83 86.71 85.64 86.42 711,389 +0.66(+0.77%)
Apr 10, 2023 84.49 85.80 84.22 85.76 539,773 +1.06(+1.25%)
Apr 06, 2023 84.91 84.91 83.80 84.71 755,837 -1.15(-1.34%)
Apr 05, 2023 86.91 86.94 85.01 85.86 660,051 -2.30(-2.61%)
Apr 04, 2023 90.18 90.32 87.53 88.17 756,379 -1.75(-1.95%)
Apr 03, 2023 90.19 90.92 89.49 89.92 661,961 -0.48(-0.54%)
Mar 31, 2023 90.10 90.42 89.63 90.40 902,068 +0.89(+1.00%)
Mar 30, 2023 89.55 90.19 88.84 89.51 688,703 +1.40(+1.59%)
Mar 29, 2023 87.35 88.27 87.00 88.11 870,751 +0.81(+0.93%)
Mar 28, 2023 87.13 87.46 86.60 87.29 1,023,180 +0.91(+1.05%)
Mar 27, 2023 87.19 87.55 85.37 86.38 766,509 -0.03(-0.03%)
Mar 24, 2023 84.70 86.57 84.22 86.41 903,271 +1.21(+1.42%)
Mar 23, 2023 85.83 86.34 84.36 85.20 984,486 +0.07(+0.08%)
Mar 22, 2023 86.18 87.26 85.08 85.13 1,080,814 -1.45(-1.68%)
Mar 21, 2023 85.89 87.20 85.81 86.59 1,198,978 +2.66(+3.17%)
Mar 20, 2023 84.68 85.60 83.63 83.92 1,409,237 -0.69(-0.81%)
Mar 17, 2023 85.65 85.75 83.34 84.61 12,867,237 -2.43(-2.79%)
Mar 16, 2023 84.25 87.15 84.16 87.04 1,597,243 +1.62(+1.89%)
Mar 15, 2023 84.79 85.54 83.48 85.42 1,826,257 -3.66(-4.11%)
Mar 14, 2023 88.87 90.23 88.22 89.08 1,748,398 +2.35(+2.71%)
Mar 13, 2023 85.77 87.47 84.58 86.73 1,823,647 -2.05(-2.31%)
Mar 10, 2023 90.93 91.06 87.69 88.78 1,365,201 -1.80(-1.99%)
Mar 09, 2023 92.16 93.15 90.43 90.59 1,138,202 -1.68(-1.83%)
Mar 08, 2023 91.50 92.59 91.15 92.27 1,092,063 +1.14(+1.25%)
Mar 07, 2023 92.30 92.91 90.58 91.13 2,089,372 -1.33(-1.43%)
Mar 06, 2023 92.79 94.24 92.32 92.45 3,562,165 +1.02(+1.11%)
Mar 03, 2023 90.45 91.49 89.68 91.44 907,441 +1.76(+1.96%)
Mar 02, 2023 88.86 89.68 88.21 89.68 771,939 -0.77(-0.85%)
Mar 01, 2023 89.76 90.92 89.50 90.44 1,032,757 +1.41(+1.59%)
Feb 28, 2023 89.39 89.85 88.87 89.03 1,181,611 -0.56(-0.62%)
Feb 27, 2023 89.32 90.54 89.31 89.59 1,423,893 +1.72(+1.96%)
Feb 24, 2023 86.46 88.12 86.28 87.87 2,260,215 -0.12(-0.13%)
Feb 23, 2023 87.30 88.35 86.77 87.98 1,128,171 +1.02(+1.17%)
Feb 22, 2023 86.65 87.48 86.20 86.96 1,492,289 +0.21(+0.24%)
Feb 21, 2023 88.15 88.73 86.55 86.75 1,509,636 -0.20(-0.23%)
Feb 17, 2023 85.79 87.42 85.18 86.95 823,593 +1.11(+1.29%)
Feb 16, 2023 85.47 87.11 85.10 85.85 814,756 -0.57(-0.66%)
Feb 15, 2023 85.83 86.75 85.70 86.42 582,334 -0.62(-0.72%)
Feb 14, 2023 85.49 87.35 85.23 87.04 793,050 +0.24(+0.28%)
Feb 13, 2023 85.86 86.98 85.74 86.80 741,112 +0.88(+1.03%)
Feb 10, 2023 86.48 86.50 85.56 85.92 602,464 -2.17(-2.47%)
Feb 09, 2023 89.18 89.70 88.07 88.09 1,172,589 +0.53(+0.60%)
Feb 08, 2023 87.29 87.85 86.96 87.56 938,495 -0.68(-0.77%)
Feb 07, 2023 86.92 88.54 85.88 88.24 1,218,270 +1.18(+1.36%)
Feb 06, 2023 85.92 87.09 85.19 87.06 1,233,380 +0.25(+0.29%)
Feb 03, 2023 85.68 87.63 85.49 86.81 1,063,467 -1.57(-1.77%)
Feb 02, 2023 88.01 89.82 86.81 88.38 1,369,485 +0.32(+0.36%)
Feb 01, 2023 87.75 88.68 86.69 88.06 811,588 -0.53(-0.60%)
Jan 31, 2023 86.60 88.59 86.42 88.59 1,346,584 +1.07(+1.22%)
Jan 30, 2023 87.92 88.26 86.67 87.52 1,204,440 -1.70(-1.91%)
Jan 27, 2023 86.96 90.19 86.91 89.22 2,162,875 +7.55(+9.24%)
Jan 26, 2023 81.00 81.68 79.62 81.67 919,744 +1.31(+1.63%)
Jan 25, 2023 79.49 80.46 79.12 80.37 796,387 -0.04(-0.05%)
Jan 24, 2023 79.64 81.15 79.23 80.40 833,459 -1.19(-1.46%)
Jan 23, 2023 79.96 82.10 79.82 81.60 796,010 +2.89(+3.68%)
Jan 20, 2023 77.76 78.77 77.48 78.70 604,982 +1.58(+2.04%)
Jan 19, 2023 77.53 77.83 76.54 77.13 668,433 -0.89(-1.15%)
Jan 18, 2023 79.45 80.22 77.95 78.02 709,071 -0.01(-0.01%)
Jan 17, 2023 78.09 79.15 77.82 78.03 810,714 +0.77(+1.00%)
Jan 13, 2023 76.08 77.27 75.66 77.26 749,556 +0.25(+0.32%)
Jan 12, 2023 76.64 77.45 75.72 77.01 923,021 -0.22(-0.29%)
Jan 11, 2023 76.00 77.23 75.74 77.23 752,444 +1.43(+1.89%)
Jan 10, 2023 75.62 75.95 75.01 75.80 604,010 +0.12(+0.15%)
Jan 09, 2023 76.39 77.03 75.65 75.68 735,303 +0.20(+0.27%)
Jan 06, 2023 74.78 76.21 74.44 75.48 649,906 +0.89(+1.20%)
Jan 05, 2023 74.03 75.50 73.72 74.59 589,023 -0.21(-0.28%)
Jan 04, 2023 74.91 75.86 74.42 74.80 1,050,047 +0.22(+0.30%)
Jan 03, 2023 75.26 75.86 73.99 74.58 788,506 +0.93(+1.27%)
Dec 30, 2022 74.00 74.15 73.13 73.64 341,958 -0.94(-1.26%)
Dec 29, 2022 73.71 74.76 73.71 74.59 366,538 +2.36(+3.26%)
Dec 28, 2022 73.17 73.65 72.19 72.23 455,679 -0.41(-0.57%)
Dec 27, 2022 72.37 72.93 71.99 72.64 465,635 +0.93(+1.30%)
Dec 23, 2022 71.27 71.74 71.06 71.71 635,909 +0.06(+0.08%)
Dec 22, 2022 73.06 73.33 70.83 71.65 776,372 -1.97(-2.68%)
Dec 21, 2022 73.54 74.19 72.63 73.63 704,945 +0.26(+0.35%)
Dec 20, 2022 72.38 73.47 72.29 73.37 544,731 +0.57(+0.78%)
Dec 19, 2022 73.30 73.63 72.12 72.80 557,472 -0.39(-0.54%)
Dec 16, 2022 74.61 74.81 72.92 73.19 842,588 -2.35(-3.11%)
Dec 15, 2022 76.43 76.44 75.05 75.54 586,450 -1.79(-2.31%)
Dec 14, 2022 77.52 78.55 77.04 77.33 647,958 -0.83(-1.06%)
Dec 13, 2022 79.69 80.09 76.96 78.15 886,930 -0.28(-0.36%)
Dec 12, 2022 76.56 78.46 76.10 78.43 920,759 +1.65(+2.15%)
Dec 09, 2022 77.62 77.74 76.38 76.78 889,634 -1.43(-1.83%)
Dec 08, 2022 78.41 78.65 77.29 78.21 606,780 -0.06(-0.07%)
Dec 07, 2022 78.92 79.56 78.01 78.27 749,398 -2.52(-3.12%)
Dec 06, 2022 80.77 81.16 79.71 80.79 592,502 +0.05(+0.06%)
Dec 05, 2022 81.57 81.75 80.60 80.74 448,906 -1.87(-2.26%)
Dec 02, 2022 82.99 83.56 81.76 82.61 919,676 -0.94(-1.13%)
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.