Autoliv Inc (NY: ALV )

98.67 +0.86 (+0.87%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 99.67 99.99 97.60 97.81 1,089,269 -0.42(-0.43%)
Jul 23, 2024 98.18 98.71 97.57 98.23 751,043 -0.76(-0.77%)
Jul 22, 2024 100.54 101.18 98.22 98.99 1,755,585 +1.33(+1.36%)
Jul 19, 2024 99.04 102.17 96.28 97.66 2,550,969 -10.92(-10.06%)
Jul 18, 2024 109.76 111.09 107.67 108.58 814,926 +0.08(+0.07%)
Jul 17, 2024 109.51 109.60 108.49 108.50 521,256 -2.60(-2.34%)
Jul 16, 2024 109.52 111.68 109.39 111.10 827,818 +2.20(+2.02%)
Jul 15, 2024 109.54 110.30 108.61 108.90 753,812 -0.75(-0.68%)
Jul 12, 2024 109.28 110.75 109.16 109.65 559,791 +0.69(+0.63%)
Jul 11, 2024 108.34 109.53 108.06 108.96 456,356 +1.90(+1.77%)
Jul 10, 2024 106.41 107.77 106.11 107.06 494,909 +0.66(+0.62%)
Jul 09, 2024 107.61 107.61 105.85 106.40 1,188,155 -1.58(-1.46%)
Jul 08, 2024 110.06 111.06 107.63 107.98 1,153,205 +1.27(+1.19%)
Jul 05, 2024 108.73 108.73 106.50 106.71 565,811 -1.84(-1.70%)
Jul 03, 2024 108.46 109.58 107.89 108.55 431,361 +1.21(+1.13%)
Jul 02, 2024 106.97 107.95 106.53 107.34 706,434 +0.35(+0.33%)
Jul 01, 2024 107.85 108.25 106.34 106.99 728,423 +0.00(+0.00%)
Jun 28, 2024 106.68 107.72 106.30 106.99 699,535 +0.70(+0.66%)
Jun 27, 2024 107.55 107.55 106.03 106.29 639,922 -2.25(-2.07%)
Jun 26, 2024 107.34 109.30 107.03 108.54 773,578 -0.27(-0.25%)
Jun 25, 2024 108.92 109.37 108.62 108.81 707,097 -1.39(-1.26%)
Jun 24, 2024 108.87 110.67 108.87 110.20 742,333 +1.95(+1.80%)
Jun 21, 2024 106.64 108.30 106.26 108.25 1,183,300 +1.61(+1.51%)
Jun 20, 2024 108.73 110.06 106.45 106.64 1,299,121 -2.16(-1.99%)
Jun 18, 2024 112.08 112.27 108.30 108.80 1,503,330 -3.28(-2.93%)
Jun 17, 2024 110.62 112.32 110.53 112.08 750,018 +2.73(+2.50%)
Jun 14, 2024 110.93 111.55 108.13 109.35 1,280,343 -4.35(-3.83%)
Jun 13, 2024 112.87 113.70 111.93 113.70 1,248,352 -0.19(-0.17%)
Jun 12, 2024 114.92 116.16 113.15 113.89 887,760 +0.37(+0.33%)
Jun 11, 2024 118.00 118.00 112.46 113.52 1,576,901 -5.66(-4.75%)
Jun 10, 2024 118.19 119.74 118.03 119.18 637,303 -0.33(-0.28%)
Jun 07, 2024 119.06 120.14 118.85 119.51 790,947 -0.23(-0.19%)
Jun 06, 2024 119.84 121.38 119.35 119.74 444,527 -0.39(-0.32%)
Jun 05, 2024 120.70 121.44 119.33 120.13 782,418 -1.04(-0.86%)
Jun 04, 2024 125.03 125.45 120.77 121.17 1,325,910 -5.72(-4.51%)
Jun 03, 2024 128.21 128.66 126.35 126.89 729,436 -0.68(-0.53%)
May 31, 2024 126.75 127.69 126.42 127.57 656,923 +0.87(+0.69%)
May 30, 2024 126.48 127.07 126.18 126.70 642,035 +0.70(+0.56%)
May 29, 2024 127.55 127.81 125.90 126.00 652,157 -3.11(-2.41%)
May 28, 2024 127.70 129.38 127.54 129.11 756,319 +3.38(+2.69%)
May 24, 2024 124.92 126.08 124.92 125.73 413,878 +1.34(+1.08%)
May 23, 2024 125.89 126.21 123.49 124.39 625,035 -0.57(-0.46%)
May 22, 2024 125.00 125.76 124.44 124.96 406,424 -0.62(-0.49%)
May 21, 2024 124.35 125.84 124.07 125.58 425,035 +0.97(+0.78%)
May 20, 2024 124.39 125.17 123.98 124.61 250,927 +0.10(+0.08%)
May 17, 2024 125.52 125.87 124.33 124.51 338,661 -1.02(-0.82%)
May 16, 2024 125.15 126.53 124.82 125.53 408,789 +0.38(+0.30%)
May 15, 2024 121.98 125.31 121.81 125.15 549,488 +3.77(+3.11%)
May 14, 2024 122.39 122.67 120.95 121.38 437,413 -0.48(-0.39%)
May 13, 2024 123.81 124.06 121.79 121.86 330,209 -1.81(-1.46%)
May 10, 2024 124.56 124.94 123.30 123.67 373,218 -0.66(-0.53%)
May 09, 2024 124.07 124.85 123.59 124.33 422,646 +0.56(+0.45%)
May 08, 2024 122.28 123.86 121.92 123.77 377,401 +0.48(+0.39%)
May 07, 2024 123.06 125.23 123.06 123.29 638,987 +0.11(+0.09%)
May 06, 2024 121.16 123.30 121.16 123.18 500,593 +2.46(+2.04%)
May 03, 2024 122.00 122.45 120.13 120.73 610,155 -0.42(-0.35%)
May 02, 2024 121.29 121.77 120.59 121.14 599,395 +1.36(+1.14%)
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.