Skip to main content

Autoliv Inc (NY: ALV )

112.90 +1.61 (+1.45%)
Streaming Delayed Price Updated: 12:46 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 110.78 111.84 110.57 111.29 597,314 +0.78(+0.71%)
Feb 21, 2024 109.55 110.51 109.13 110.51 481,574 +0.35(+0.32%)
Feb 20, 2024 110.05 110.79 109.31 110.16 371,065 -1.32(-1.18%)
Feb 16, 2024 112.96 113.18 111.43 111.48 527,244 -1.15(-1.02%)
Feb 15, 2024 110.74 112.82 110.42 112.63 517,020 +3.31(+3.03%)
Feb 14, 2024 109.72 110.20 109.14 109.32 493,596 +1.57(+1.46%)
Feb 13, 2024 108.53 108.88 107.15 107.75 366,924 -3.19(-2.88%)
Feb 12, 2024 109.89 111.05 109.60 110.94 310,544 +0.94(+0.85%)
Feb 09, 2024 109.42 110.55 109.20 110.00 567,522 +0.50(+0.46%)
Feb 08, 2024 108.94 110.10 108.51 109.50 547,040 +1.05(+0.97%)
Feb 07, 2024 110.98 110.98 108.11 108.45 411,353 -1.97(-1.78%)
Feb 06, 2024 109.09 110.81 109.09 110.42 461,532 +1.26(+1.15%)
Feb 05, 2024 110.27 110.41 108.21 109.16 507,311 -1.68(-1.52%)
Feb 02, 2024 110.81 112.40 110.14 110.84 526,709 -0.16(-0.14%)
Feb 01, 2024 108.62 111.26 108.57 111.00 751,463 +3.88(+3.62%)
Jan 31, 2024 109.29 110.01 106.86 107.12 721,117 -1.25(-1.15%)
Jan 30, 2024 108.81 110.14 108.16 108.37 758,002 +0.16(+0.15%)
Jan 29, 2024 108.05 109.88 107.58 108.21 1,242,687 +1.65(+1.55%)
Jan 26, 2024 105.58 110.68 105.35 106.56 1,941,380 +2.95(+2.85%)
Jan 25, 2024 102.73 103.83 102.00 103.61 934,895 +1.81(+1.78%)
Jan 24, 2024 103.40 103.59 101.25 101.80 842,131 -1.61(-1.56%)
Jan 23, 2024 104.50 104.64 102.75 103.41 490,843 -0.67(-0.64%)
Jan 22, 2024 103.48 104.39 103.18 104.08 611,449 +1.08(+1.05%)
Jan 19, 2024 102.42 103.25 101.33 103.00 519,249 -0.42(-0.41%)
Jan 18, 2024 103.27 103.99 102.39 103.42 494,668 +1.12(+1.09%)
Jan 17, 2024 102.39 102.69 100.91 102.30 564,410 -2.17(-2.08%)
Jan 16, 2024 102.63 104.59 102.36 104.47 392,010 +0.26(+0.25%)
Jan 12, 2024 106.34 106.79 103.94 104.21 437,957 -0.93(-0.88%)
Jan 11, 2024 104.92 105.14 103.61 105.14 356,345 +0.53(+0.51%)
Jan 10, 2024 104.55 104.89 103.30 104.61 397,011 +0.37(+0.35%)
Jan 09, 2024 104.67 105.02 104.05 104.24 326,746 -1.25(-1.18%)
Jan 08, 2024 103.92 105.75 103.75 105.49 258,408 +1.45(+1.39%)
Jan 05, 2024 103.86 105.62 103.40 104.04 430,904 +0.24(+0.23%)
Jan 04, 2024 102.67 104.80 102.64 103.80 890,301 -0.94(-0.90%)
Jan 03, 2024 108.40 108.40 104.57 104.74 531,590 -5.16(-4.70%)
Jan 02, 2024 108.95 110.50 108.88 109.90 425,445 -0.29(-0.26%)
Dec 29, 2023 110.91 111.12 109.56 110.19 358,120 -0.90(-0.81%)
Dec 28, 2023 110.26 111.17 110.01 111.09 338,487 +0.11(+0.10%)
Dec 27, 2023 110.86 111.30 110.44 110.98 212,862 +0.49(+0.44%)
Dec 26, 2023 109.81 111.04 109.77 110.49 306,568 +1.09(+1.00%)
Dec 22, 2023 108.63 109.64 108.56 109.40 445,255 +0.91(+0.84%)
Dec 21, 2023 107.21 108.52 107.10 108.49 498,686 +2.95(+2.80%)
Dec 20, 2023 106.03 107.71 105.54 105.54 496,162 -0.02(-0.02%)
Dec 19, 2023 104.42 105.86 104.15 105.56 435,165 +1.43(+1.37%)
Dec 18, 2023 103.98 104.79 103.17 104.13 462,218 +0.80(+0.77%)
Dec 15, 2023 105.11 105.63 102.79 103.33 1,231,077 -2.34(-2.21%)
Dec 14, 2023 103.24 106.61 103.20 105.67 1,003,843 +3.16(+3.08%)
Dec 13, 2023 100.38 103.16 99.76 102.51 716,405 +1.22(+1.20%)
Dec 12, 2023 101.55 102.08 100.88 101.29 552,426 -0.12(-0.12%)
Dec 11, 2023 100.70 101.96 100.15 101.41 773,083 +0.00(+0.00%)
Dec 08, 2023 101.52 102.63 101.38 101.41 734,476 -0.18(-0.18%)
Dec 07, 2023 101.28 101.99 100.78 101.59 671,242 -0.52(-0.51%)
Dec 06, 2023 103.90 103.95 101.78 102.11 665,736 -0.20(-0.20%)
Dec 05, 2023 103.70 103.70 102.17 102.31 530,697 -3.01(-2.86%)
Dec 04, 2023 104.44 105.89 104.44 105.32 533,304 +0.28(+0.27%)
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.