Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Autoliv, Inc. Common Stock (NY: ALV )

91.90 +0.63 (+0.69%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	90.59	93.02	90.53	91.90	1,590,043	+0.21(+0.23%)
Dec 19, 2024	93.05	93.32	90.66	91.69	429,682	+0.18(+0.20%)
Dec 18, 2024	95.37	96.26	91.26	91.51	583,828	-2.83(-3.00%)
Dec 17, 2024	94.40	95.27	94.08	94.34	622,073	-0.84(-0.88%)
Dec 16, 2024	96.46	96.70	95.00	95.18	656,282	-2.35(-2.41%)
Dec 13, 2024	98.06	98.25	95.97	97.53	649,639	-0.32(-0.33%)
Dec 12, 2024	99.04	100.49	97.58	97.85	639,297	-1.63(-1.64%)
Dec 11, 2024	99.16	99.91	98.47	99.48	805,488	+0.27(+0.27%)
Dec 10, 2024	98.19	99.57	97.85	99.21	646,364	+1.36(+1.39%)
Dec 09, 2024	99.09	100.67	97.82	97.85	520,524	+0.54(+0.55%)
Dec 06, 2024	98.71	99.39	96.69	97.31	832,207	+0.53(+0.55%)
Dec 05, 2024	98.10	98.89	96.54	96.78	756,950	-0.97(-0.99%)
Dec 04, 2024	97.59	99.19	97.27	97.75	832,218	+0.60(+0.62%)
Dec 03, 2024	98.24	98.30	95.69	97.15	791,664	-2.83(-2.83%)
Dec 02, 2024	99.21	100.42	98.79	99.98	619,170	+0.86(+0.87%)
Nov 29, 2024	99.07	99.49	98.43	99.12	296,457	+0.52(+0.53%)
Nov 27, 2024	99.91	100.94	98.50	98.60	489,109	-0.69(-0.69%)
Nov 26, 2024	98.68	99.92	97.48	99.29	819,822	-2.28(-2.24%)
Nov 25, 2024	100.45	102.79	100.12	101.57	1,072,690	+2.68(+2.71%)
Nov 22, 2024	97.80	99.30	97.80	98.89	752,983	+1.09(+1.11%)
Nov 21, 2024	96.32	98.30	95.34	97.80	828,422	+1.28(+1.33%)
Nov 20, 2024	95.35	96.65	94.84	96.52	497,716	+0.85(+0.89%)
Nov 19, 2024	96.16	96.54	95.22	95.67	701,034	-2.43(-2.48%)
Nov 18, 2024	98.22	98.99	97.59	98.10	388,229	+0.15(+0.15%)
Nov 15, 2024	98.67	99.40	97.90	97.95	617,508	-0.45(-0.46%)
Nov 14, 2024	101.63	101.85	98.00	98.40	636,012	-2.89(-2.85%)
Nov 13, 2024	100.03	101.95	99.50	101.29	534,784	+0.55(+0.55%)
Nov 12, 2024	101.47	102.07	100.41	100.74	735,114	-0.46(-0.45%)
Nov 11, 2024	99.84	101.63	99.84	101.20	706,531	+2.36(+2.39%)
Nov 08, 2024	98.27	99.70	97.84	98.84	758,881	-0.75(-0.75%)
Nov 07, 2024	98.82	100.62	97.44	99.59	1,066,108	+4.63(+4.88%)
Nov 06, 2024	97.48	98.17	94.15	94.96	1,196,487	-2.38(-2.45%)
Nov 05, 2024	94.17	97.56	93.97	97.34	698,575	+2.37(+2.50%)
Nov 04, 2024	95.80	96.90	94.90	94.97	602,741	-0.20(-0.21%)
Nov 01, 2024	94.12	95.98	93.03	95.17	613,240	+2.29(+2.47%)
Oct 31, 2024	94.83	95.27	92.61	92.88	941,758	-1.93(-2.04%)
Oct 30, 2024	94.67	95.77	94.41	94.81	612,213	-1.21(-1.26%)
Oct 29, 2024	96.18	96.49	94.61	96.02	686,074	-1.06(-1.09%)
Oct 28, 2024	95.45	97.29	94.94	97.08	815,375	+2.34(+2.47%)
Oct 25, 2024	94.59	95.41	94.32	94.74	501,248	-0.30(-0.32%)
Oct 24, 2024	98.56	98.56	94.27	95.04	1,043,938	-1.46(-1.51%)
Oct 23, 2024	97.39	98.08	95.71	96.50	468,726	-0.90(-0.92%)
Oct 22, 2024	97.17	97.74	96.59	97.40	966,529	+0.60(+0.62%)
Oct 21, 2024	99.56	100.10	96.66	96.80	1,381,360	-2.72(-2.73%)
Oct 18, 2024	100.06	101.24	98.10	99.52	2,354,225	+5.63(+6.00%)
Oct 17, 2024	93.04	94.22	92.78	93.89	1,130,095	+1.05(+1.13%)
Oct 16, 2024	94.23	94.45	92.71	92.84	715,334	-0.83(-0.89%)
Oct 15, 2024	93.80	95.10	93.66	93.67	903,019	-0.87(-0.92%)
Oct 14, 2024	94.23	94.85	93.79	94.54	707,388	-0.70(-0.73%)
Oct 11, 2024	94.56	95.40	94.42	95.24	458,449	+1.07(+1.14%)
Oct 10, 2024	94.72	95.02	93.75	94.17	514,484	-1.01(-1.06%)
Oct 09, 2024	93.58	95.70	93.55	95.18	616,550	+1.50(+1.60%)
Oct 08, 2024	93.82	93.82	91.47	93.68	835,654	+0.92(+0.99%)
Oct 07, 2024	92.04	93.72	92.04	92.76	636,382	-0.94(-1.00%)
Oct 04, 2024	93.75	93.93	92.76	93.70	936,236	+1.49(+1.62%)
Oct 03, 2024	91.71	92.62	90.96	92.21	1,017,214	-1.01(-1.08%)
Oct 02, 2024	93.19	93.73	92.82	93.22	457,210	-0.50(-0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.