Autoliv Inc (NY: ALV )

115.26 -2.58 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 116.23 116.36 115.18 115.26 401,439 -2.58(-2.19%)
Apr 11, 2024 118.36 118.36 116.98 117.84 276,851 -0.09(-0.08%)
Apr 10, 2024 118.43 119.20 117.26 117.93 435,939 -2.63(-2.18%)
Apr 09, 2024 120.77 121.66 120.35 120.56 478,113 +0.27(+0.22%)
Apr 08, 2024 121.13 121.91 120.20 120.29 256,867 +0.24(+0.20%)
Apr 05, 2024 119.12 120.14 118.34 120.05 417,480 +2.12(+1.80%)
Apr 04, 2024 119.79 120.91 117.84 117.93 380,011 -0.57(-0.48%)
Apr 03, 2024 118.90 119.28 118.06 118.50 411,234 +0.30(+0.25%)
Apr 02, 2024 118.25 118.53 117.14 118.20 557,483 -2.37(-1.97%)
Apr 01, 2024 120.83 121.07 119.70 120.57 442,009 +0.14(+0.12%)
Mar 28, 2024 121.90 121.98 120.26 120.43 489,880 -1.67(-1.37%)
Mar 27, 2024 120.63 122.13 119.60 122.10 359,813 +1.04(+0.86%)
Mar 26, 2024 122.30 122.44 120.96 121.06 508,768 -1.38(-1.13%)
Mar 25, 2024 123.55 124.38 122.40 122.44 496,043 -1.07(-0.87%)
Mar 22, 2024 122.33 123.51 122.30 123.51 590,852 +1.58(+1.30%)
Mar 21, 2024 121.89 122.38 121.34 121.93 384,738 +0.60(+0.49%)
Mar 20, 2024 119.75 121.48 119.46 121.33 348,668 +2.01(+1.68%)
Mar 19, 2024 119.79 120.25 118.91 119.32 507,708 +0.32(+0.27%)
Mar 18, 2024 120.36 120.40 118.84 119.00 380,169 -1.03(-0.86%)
Mar 15, 2024 120.95 121.94 119.70 120.03 686,990 -1.36(-1.12%)
Mar 14, 2024 122.40 123.01 120.37 121.39 525,755 -0.74(-0.61%)
Mar 13, 2024 120.46 122.50 120.46 122.13 558,720 +2.11(+1.76%)
Mar 12, 2024 118.78 120.20 118.54 120.02 542,552 +1.30(+1.10%)
Mar 11, 2024 117.20 119.31 117.13 118.72 661,734 +2.29(+1.97%)
Mar 08, 2024 118.59 119.29 116.32 116.43 596,383 -1.81(-1.53%)
Mar 07, 2024 117.61 119.55 117.38 118.24 604,786 +0.94(+0.80%)
Mar 06, 2024 117.01 117.51 115.84 117.30 531,044 +0.97(+0.84%)
Mar 05, 2024 116.24 117.36 116.05 116.32 564,479 -0.38(-0.32%)
Mar 04, 2024 115.09 117.49 114.69 116.70 598,282 +0.65(+0.56%)
Mar 01, 2024 115.58 116.33 115.21 116.05 356,819 +0.70(+0.60%)
Feb 29, 2024 114.16 115.61 113.55 115.36 568,860 +1.70(+1.50%)
Feb 28, 2024 113.23 113.86 113.06 113.66 468,319 -0.31(-0.27%)
Feb 27, 2024 113.00 114.64 112.99 113.96 554,108 +1.75(+1.56%)
Feb 26, 2024 111.98 112.89 111.65 112.22 503,685 +0.55(+0.49%)
Feb 23, 2024 110.64 112.28 110.53 111.67 443,780 +1.02(+0.93%)
Feb 22, 2024 110.14 111.20 109.93 110.64 600,802 +0.78(+0.71%)
Feb 21, 2024 108.91 109.87 108.50 109.87 484,386 +0.35(+0.32%)
Feb 20, 2024 109.41 110.15 108.67 109.52 373,232 -1.31(-1.18%)
Feb 16, 2024 112.30 112.53 110.78 110.83 530,323 -1.14(-1.02%)
Feb 15, 2024 110.10 112.17 109.78 111.98 520,039 +3.29(+3.03%)
Feb 14, 2024 109.08 109.56 108.51 108.69 496,478 +1.56(+1.46%)
Feb 13, 2024 107.90 108.25 106.53 107.12 369,067 -3.17(-2.88%)
Feb 12, 2024 109.25 110.41 108.96 110.30 312,357 +0.94(+0.85%)
Feb 09, 2024 108.78 109.91 108.57 109.36 570,836 +0.50(+0.46%)
Feb 08, 2024 108.31 109.46 107.88 108.86 550,234 +1.04(+0.97%)
Feb 07, 2024 110.34 110.34 107.48 107.82 413,755 -1.96(-1.78%)
Feb 06, 2024 108.46 110.17 108.46 109.78 464,227 +1.25(+1.15%)
Feb 05, 2024 109.63 109.77 107.58 108.53 510,273 -1.67(-1.52%)
Feb 02, 2024 110.17 111.75 109.50 110.20 529,785 -0.16(-0.14%)
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.