Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Autoliv Inc
(NY:
ALV
)
124.39
-0.57 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
11.51
11.51
11.25
11.26
311,193
+0.31(+2.84%)
Nov 27, 2002
10.61
10.95
10.61
10.95
176,173
+0.36(+3.37%)
Nov 26, 2002
10.78
10.78
10.59
10.59
255,735
-0.15(-1.43%)
Nov 25, 2002
10.72
10.94
10.70
10.74
331,573
+0.00(+0.00%)
Nov 22, 2002
10.82
10.97
10.74
10.74
334,905
-0.07(-0.61%)
Nov 21, 2002
10.34
10.91
10.34
10.81
251,619
+0.54(+5.22%)
Nov 20, 2002
10.21
10.44
10.15
10.27
298,651
-0.07(-0.64%)
Nov 19, 2002
10.42
10.51
10.32
10.34
150,893
-0.08(-0.78%)
Nov 18, 2002
10.41
10.54
10.36
10.42
156,380
+0.01(+0.10%)
Nov 15, 2002
10.23
10.48
10.14
10.41
317,464
+0.05(+0.44%)
Nov 14, 2002
10.28
10.43
10.28
10.36
740,946
+0.30(+2.94%)
Nov 13, 2002
10.08
10.21
9.986
10.07
397,222
-0.02(-0.15%)
Nov 12, 2002
10.00
10.18
9.986
10.08
437,983
+0.20(+2.01%)
Nov 11, 2002
10.05
10.05
9.859
9.884
162,455
-0.28(-2.76%)
Nov 08, 2002
10.09
10.26
10.05
10.16
245,348
+0.11(+1.12%)
Nov 07, 2002
9.900
10.19
9.884
10.05
154,812
-0.36(-3.43%)
Nov 06, 2002
10.15
10.43
10.12
10.41
352,150
+0.18(+1.75%)
Nov 05, 2002
10.18
10.40
10.18
10.23
376,253
+0.10(+1.01%)
Nov 04, 2002
10.21
10.27
10.12
10.13
442,294
+0.08(+0.76%)
Nov 01, 2002
9.925
10.08
9.849
10.05
281,602
+0.15(+1.55%)
Oct 31, 2002
9.874
10.01
9.757
9.900
267,493
+0.10(+1.04%)
Oct 30, 2002
9.726
9.900
9.696
9.798
126,397
+0.08(+0.79%)
Oct 29, 2002
9.941
9.941
9.522
9.721
194,201
-0.18(-1.80%)
Oct 28, 2002
10.00
10.15
9.798
9.900
229,083
+0.07(+0.67%)
Oct 25, 2002
9.491
9.833
9.476
9.833
377,429
+0.04(+0.36%)
Oct 24, 2002
9.879
10.02
9.747
9.798
307,666
-0.15(-1.54%)
Oct 23, 2002
10.05
10.05
9.787
9.951
455,816
-0.41(-3.94%)
Oct 22, 2002
10.15
10.36
10.14
10.36
174,213
+0.11(+1.10%)
Oct 21, 2002
9.925
10.26
9.925
10.25
344,703
+0.38(+3.88%)
Oct 18, 2002
9.941
10.01
9.742
9.864
281,994
-0.05(-0.51%)
Oct 17, 2002
10.26
10.26
9.849
9.915
644,726
+0.11(+1.09%)
Oct 16, 2002
9.696
9.951
9.670
9.808
345,291
+0.21(+2.18%)
Oct 15, 2002
9.440
9.655
9.440
9.599
1,093,292
+0.45(+4.91%)
Oct 14, 2002
9.287
9.287
9.083
9.150
184,403
-0.27(-2.82%)
Oct 11, 2002
9.389
9.507
9.267
9.415
349,798
+0.32(+3.48%)
Oct 10, 2002
8.573
9.099
8.547
9.099
573,591
+0.32(+3.66%)
Oct 09, 2002
8.736
8.838
8.568
8.777
765,441
-0.29(-3.21%)
Oct 08, 2002
9.236
9.267
8.996
9.068
446,409
-0.61(-6.28%)
Oct 07, 2002
9.696
9.777
9.491
9.675
614,156
-0.56(-5.48%)
Oct 04, 2002
10.30
10.37
10.18
10.24
226,928
-0.47(-4.39%)
Oct 03, 2002
10.61
10.75
10.59
10.71
331,181
-0.02(-0.19%)
Oct 02, 2002
10.92
11.02
10.69
10.73
212,230
-0.54(-4.80%)
Oct 01, 2002
10.75
11.27
10.74
11.27
601,614
+0.51(+4.74%)
Sep 30, 2002
10.79
10.87
10.68
10.76
167,354
-0.26(-2.36%)
Sep 27, 2002
11.09
11.18
10.95
11.02
472,473
-0.01(-0.05%)
Sep 26, 2002
10.77
11.11
10.73
11.02
226,340
+0.41(+3.90%)
Sep 25, 2002
10.65
10.65
10.36
10.61
965,718
-0.18(-1.70%)
Sep 24, 2002
10.30
10.81
10.23
10.79
204,000
+0.07(+0.62%)
Sep 23, 2002
10.74
10.79
10.56
10.73
148,150
-0.55(-4.89%)
Sep 20, 2002
11.34
11.35
11.15
11.28
191,850
-0.07(-0.58%)
Sep 19, 2002
11.37
11.49
11.28
11.34
187,931
+0.01(+0.04%)
Sep 18, 2002
11.25
11.43
11.24
11.34
231,631
-0.19(-1.68%)
Sep 17, 2002
11.63
11.66
11.48
11.53
140,899
-0.10(-0.83%)
Sep 16, 2002
11.50
11.68
11.50
11.63
193,614
+0.10(+0.89%)
Sep 13, 2002
11.53
11.53
11.40
11.53
163,631
-0.07(-0.62%)
Sep 12, 2002
11.62
11.74
11.50
11.60
121,106
-0.05(-0.44%)
Sep 11, 2002
11.79
11.79
11.61
11.65
48,011
+0.03(+0.26%)
Sep 10, 2002
11.48
11.62
11.38
11.62
228,495
+0.11(+0.98%)
Sep 09, 2002
11.38
11.60
11.30
11.51
2,782,711
-0.05(-0.40%)
Sep 06, 2002
11.48
11.61
11.41
11.55
183,619
+0.19(+1.66%)
Sep 05, 2002
11.00
11.38
10.98
11.36
667,262
+0.20(+1.83%)
Sep 04, 2002
10.72
11.20
10.72
11.16
392,323
+0.04(+0.32%)
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
.