Autoliv Inc (NY: ALV )

120.81 -1.29 (-1.06%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.86 21.04 20.85 21.04 835,367 +0.18(+0.89%)
Mar 30, 2004 20.68 20.86 20.64 20.86 597,637 +0.12(+0.59%)
Mar 29, 2004 20.52 20.86 20.50 20.73 709,487 +0.34(+1.66%)
Mar 26, 2004 20.36 20.49 20.19 20.39 1,063,743 -0.15(-0.72%)
Mar 25, 2004 20.40 20.55 20.39 20.54 832,444 +0.54(+2.69%)
Mar 24, 2004 20.19 20.27 19.98 20.00 526,123 -0.26(-1.27%)
Mar 23, 2004 20.48 20.49 20.21 20.26 999,829 -0.09(-0.43%)
Mar 22, 2004 20.58 20.61 20.35 20.35 814,906 -0.46(-2.22%)
Mar 19, 2004 20.96 20.99 20.78 20.81 724,101 -0.40(-1.89%)
Mar 18, 2004 21.04 21.23 21.00 21.21 513,652 -0.02(-0.10%)
Mar 17, 2004 20.89 21.24 20.89 21.23 858,750 +0.21(+0.98%)
Mar 16, 2004 20.99 21.10 20.95 21.03 687,078 +0.17(+0.84%)
Mar 15, 2004 21.02 21.02 20.82 20.85 780,221 -0.13(-0.64%)
Mar 12, 2004 20.89 20.99 20.69 20.98 1,068,615 -0.05(-0.24%)
Mar 11, 2004 21.17 21.22 21.00 21.04 1,498,867 -0.62(-2.84%)
Mar 10, 2004 21.77 21.89 21.58 21.65 810,619 -0.46(-2.09%)
Mar 09, 2004 22.42 22.49 22.11 22.11 729,557 -0.62(-2.73%)
Mar 08, 2004 22.78 22.91 22.71 22.73 639,922 -0.14(-0.63%)
Mar 05, 2004 22.53 22.89 22.50 22.88 536,840 +0.54(+2.44%)
Mar 04, 2004 22.22 22.42 22.22 22.33 615,759 -0.02(-0.07%)
Mar 03, 2004 21.89 22.45 21.83 22.35 1,519,132 -0.12(-0.53%)
Mar 02, 2004 22.68 22.71 22.36 22.47 1,707,562 -0.47(-2.04%)
Mar 01, 2004 22.71 23.02 22.68 22.93 684,155 +0.16(+0.70%)
Feb 27, 2004 22.76 22.98 22.66 22.78 568,603 -0.01(-0.02%)
Feb 26, 2004 22.32 22.83 22.31 22.78 1,214,760 +0.17(+0.77%)
Feb 25, 2004 22.38 22.67 22.35 22.61 538,204 +0.14(+0.64%)
Feb 24, 2004 22.21 22.61 22.13 22.46 756,253 -0.10(-0.46%)
Feb 23, 2004 22.69 22.71 22.44 22.56 573,474 -0.17(-0.77%)
Feb 20, 2004 22.94 22.94 22.51 22.74 590,427 -0.36(-1.56%)
Feb 19, 2004 23.25 23.29 23.09 23.10 1,102,715 -0.03(-0.13%)
Feb 18, 2004 23.14 23.31 23.10 23.13 949,165 +0.24(+1.05%)
Feb 17, 2004 22.76 22.93 22.71 22.89 404,920 +0.18(+0.79%)
Feb 13, 2004 22.75 22.86 22.67 22.71 792,887 -0.13(-0.56%)
Feb 12, 2004 22.71 22.93 22.69 22.84 646,547 +0.09(+0.38%)
Feb 11, 2004 22.25 22.78 22.22 22.75 611,472 +0.68(+3.09%)
Feb 10, 2004 21.94 22.08 21.88 22.07 766,581 +0.02(+0.09%)
Feb 09, 2004 22.07 22.12 22.03 22.05 544,635 +0.02(+0.09%)
Feb 06, 2004 21.73 22.12 21.68 22.03 489,099 +0.49(+2.29%)
Feb 05, 2004 21.19 21.61 21.16 21.53 1,060,236 +0.41(+1.94%)
Feb 04, 2004 20.94 21.19 20.84 21.12 1,043,478 +0.01(+0.02%)
Feb 03, 2004 21.36 21.40 21.07 21.12 563,146 -0.31(-1.46%)
Feb 02, 2004 21.35 21.58 21.17 21.43 922,664 +0.21(+0.99%)
Jan 30, 2004 21.19 21.24 21.04 21.22 932,212 +0.08(+0.36%)
Jan 29, 2004 21.17 21.22 20.96 21.14 1,205,602 -0.23(-1.08%)
Jan 28, 2004 21.81 21.86 21.37 21.37 768,335 -0.46(-2.11%)
Jan 27, 2004 21.45 21.98 21.39 21.84 1,563,171 -0.29(-1.32%)
Jan 26, 2004 21.91 22.13 21.71 22.13 1,378,443 -0.06(-0.25%)
Jan 23, 2004 22.30 22.44 22.02 22.19 1,376,494 -1.15(-4.93%)
Jan 22, 2004 23.25 23.53 23.14 23.33 1,494,385 +2.00(+9.36%)
Jan 21, 2004 21.14 21.42 21.04 21.34 1,003,531 -0.01(-0.05%)
Jan 20, 2004 21.45 21.54 21.30 21.35 894,409 +0.17(+0.80%)
Jan 16, 2004 21.09 21.19 21.08 21.18 355,815 +0.02(+0.10%)
Jan 15, 2004 20.91 21.20 20.84 21.16 750,602 +0.09(+0.44%)
Jan 14, 2004 21.08 21.18 21.03 21.07 933,576 +0.09(+0.44%)
Jan 13, 2004 21.09 21.15 20.83 20.97 461,234 +0.29(+1.41%)
Jan 12, 2004 20.68 20.74 20.58 20.68 614,005 +0.03(+0.12%)
Jan 09, 2004 20.78 20.79 20.61 20.66 518,329 -0.22(-1.06%)
Jan 08, 2004 20.76 20.96 20.72 20.88 820,362 +0.63(+3.12%)
Jan 07, 2004 19.91 20.27 19.91 20.25 830,885 +0.45(+2.28%)
Jan 06, 2004 19.63 19.83 19.57 19.79 824,649 +0.19(+0.97%)
Jan 05, 2004 19.47 19.62 19.35 19.60 578,735 +0.16(+0.85%)
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.