Autoliv Inc (NY: ALV )

98.43 +2.68 (+2.80%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 26.79 26.79 26.44 26.57 432,724 -0.14(-0.52%)
Feb 25, 2005 26.65 26.71 26.35 26.71 736,495 +0.19(+0.70%)
Feb 24, 2005 26.57 26.58 26.25 26.52 524,269 +0.14(+0.52%)
Feb 23, 2005 26.60 26.65 26.35 26.38 633,860 -0.11(-0.42%)
Feb 22, 2005 26.76 26.76 26.40 26.49 891,201 -0.37(-1.39%)
Feb 18, 2005 26.76 27.00 26.63 26.86 875,035 -0.11(-0.39%)
Feb 17, 2005 27.14 27.15 26.94 26.97 461,296 -0.07(-0.28%)
Feb 16, 2005 26.95 27.14 26.95 27.05 538,179 -0.14(-0.53%)
Feb 15, 2005 26.60 27.26 26.57 27.19 1,214,710 +0.69(+2.61%)
Feb 14, 2005 26.31 26.51 26.31 26.50 617,506 +0.28(+1.06%)
Feb 11, 2005 26.09 26.33 26.02 26.22 436,295 +0.18(+0.69%)
Feb 10, 2005 26.06 26.18 25.94 26.04 569,007 -0.19(-0.73%)
Feb 09, 2005 26.31 26.39 26.19 26.23 605,099 +0.06(+0.22%)
Feb 08, 2005 26.07 26.34 26.05 26.17 965,828 -0.29(-1.11%)
Feb 07, 2005 26.34 26.54 26.33 26.47 628,032 +0.14(+0.53%)
Feb 04, 2005 26.17 26.38 26.04 26.33 981,618 +0.40(+1.54%)
Feb 03, 2005 25.48 26.07 25.48 25.93 1,195,160 +0.12(+0.47%)
Feb 02, 2005 25.55 25.88 25.48 25.81 740,819 +0.33(+1.29%)
Feb 01, 2005 25.08 25.54 25.06 25.48 1,116,962 +0.39(+1.57%)
Jan 31, 2005 24.71 25.14 24.71 25.08 763,564 +0.37(+1.51%)
Jan 28, 2005 24.81 24.85 24.59 24.71 1,219,785 -0.20(-0.81%)
Jan 27, 2005 24.74 24.93 24.64 24.91 1,792,553 +0.60(+2.47%)
Jan 26, 2005 24.34 24.42 24.23 24.31 846,086 +0.28(+1.15%)
Jan 25, 2005 24.13 24.31 23.99 24.03 846,274 +0.15(+0.62%)
Jan 24, 2005 24.00 24.07 23.88 23.89 728,788 -0.11(-0.44%)
Jan 21, 2005 24.07 24.24 23.98 23.99 825,785 -0.38(-1.55%)
Jan 20, 2005 24.55 24.56 24.34 24.37 874,659 -0.40(-1.61%)
Jan 19, 2005 24.80 24.92 24.74 24.77 578,594 +0.05(+0.22%)
Jan 18, 2005 24.50 24.84 24.39 24.72 1,064,892 -0.05(-0.21%)
Jan 14, 2005 24.66 24.86 24.66 24.77 635,363 -0.12(-0.47%)
Jan 13, 2005 25.14 25.20 24.88 24.89 567,128 -0.30(-1.20%)
Jan 12, 2005 25.16 25.27 25.05 25.19 981,994 -0.02(-0.06%)
Jan 11, 2005 25.20 25.32 25.16 25.21 670,139 -0.04(-0.17%)
Jan 10, 2005 25.25 25.38 25.16 25.25 741,007 +0.07(+0.30%)
Jan 07, 2005 25.40 25.43 25.11 25.17 594,384 -0.01(-0.04%)
Jan 06, 2005 25.16 25.35 25.16 25.18 757,925 -0.05(-0.21%)
Jan 05, 2005 25.22 25.31 25.18 25.24 587,429 +0.02(+0.08%)
Jan 04, 2005 25.38 25.55 25.21 25.22 948,722 -0.28(-1.11%)
Jan 03, 2005 25.59 25.67 25.49 25.50 733,488 -0.20(-0.77%)
Dec 31, 2004 25.77 25.77 25.64 25.69 481,974 -0.06(-0.23%)
Dec 30, 2004 25.60 25.78 25.59 25.75 510,734 +0.06(+0.23%)
Dec 29, 2004 25.59 25.72 25.56 25.69 1,011,882 -0.27(-1.02%)
Dec 28, 2004 25.46 25.96 25.46 25.96 553,781 +0.51(+1.99%)
Dec 27, 2004 25.31 25.54 25.28 25.46 391,933 +0.28(+1.10%)
Dec 23, 2004 25.24 25.28 25.01 25.18 378,962 -0.06(-0.25%)
Dec 22, 2004 24.85 25.31 24.80 25.24 575,023 +0.36(+1.43%)
Dec 21, 2004 24.60 24.89 24.57 24.89 1,779,958 -0.21(-0.83%)
Dec 20, 2004 25.19 25.31 25.03 25.09 438,175 -0.10(-0.40%)
Dec 17, 2004 25.14 25.19 24.92 25.19 1,512,466 +0.03(+0.11%)
Dec 16, 2004 25.27 25.38 24.97 25.17 882,366 -0.23(-0.90%)
Dec 15, 2004 25.14 25.50 25.11 25.40 1,240,651 +0.31(+1.25%)
Dec 14, 2004 24.74 25.12 24.72 25.08 816,198 +0.29(+1.16%)
Dec 13, 2004 24.82 24.91 24.71 24.80 628,032 +0.07(+0.30%)
Dec 10, 2004 24.38 24.77 24.38 24.72 521,073 -0.27(-1.09%)
Dec 09, 2004 24.92 25.10 24.72 24.99 542,879 +0.10(+0.41%)
Dec 08, 2004 24.64 24.93 24.63 24.89 498,140 +0.15(+0.62%)
Dec 07, 2004 25.00 25.03 24.71 24.74 396,444 -0.03(-0.13%)
Dec 06, 2004 25.00 25.00 24.76 24.77 534,044 -0.36(-1.42%)
Dec 03, 2004 25.06 25.15 24.97 25.13 605,475 +0.25(+1.01%)
Dec 02, 2004 24.95 25.13 24.74 24.88 719,577 -0.20(-0.81%)
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.