Canada markets closed

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.89+0.63 (+0.55%)
At close: 04:00PM EDT
115.89 0.00 (0.00%)
After hours: 06:16PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024117.90117.97114.82115.89115.89407,200
Apr 12, 2024116.23116.36115.18115.26115.26401,400
Apr 11, 2024118.36118.36116.98117.84117.84276,900
Apr 10, 2024118.43119.20117.26117.93117.93435,900
Apr 09, 2024120.77121.66120.35120.56120.56478,100
Apr 08, 2024121.13121.91120.20120.29120.29256,900
Apr 05, 2024119.12120.14118.34120.05120.05417,500
Apr 04, 2024119.79120.91117.84117.93117.93380,000
Apr 03, 2024118.90119.28118.06118.50118.50411,200
Apr 02, 2024118.25118.53117.15118.20118.20557,500
Apr 01, 2024120.83121.07119.70120.57120.57442,000
Mar 28, 2024121.90121.98120.26120.43120.43489,900
Mar 27, 2024120.63122.13119.54122.10122.10359,800
Mar 26, 2024122.30122.44120.96121.06121.06508,800
Mar 25, 2024123.55124.38122.40122.44122.44496,000
Mar 22, 2024122.33123.51122.30123.51123.51590,900
Mar 21, 2024121.89122.38121.34121.93121.93384,700
Mar 20, 2024119.75121.48119.46121.33121.33348,700
Mar 19, 2024119.79120.25118.91119.32119.32507,700
Mar 18, 2024120.36120.40118.84119.00119.00380,200
Mar 15, 2024120.95121.94119.71120.03120.03687,000
Mar 14, 2024122.40123.01120.37121.39121.39525,800
Mar 13, 2024120.46122.50120.46122.13122.13558,700
Mar 12, 2024118.78120.20118.54120.02120.02542,600
Mar 11, 2024117.20119.32117.13118.72118.72661,700
Mar 11, 20240.68 Dividend
Mar 08, 2024119.28119.99117.00117.11116.43592,900
Mar 07, 2024118.30120.25118.07118.93118.24601,300
Mar 06, 2024117.69118.20116.52117.98117.29528,000
Mar 05, 2024116.92118.05116.73117.00116.32561,200
Mar 04, 2024115.76118.18115.37117.38116.70594,800
Mar 01, 2024116.25117.01115.88116.73116.05354,700
Feb 29, 2024114.83116.29114.21116.03115.36565,600
Feb 28, 2024113.89114.53113.72114.32113.66465,600
Feb 27, 2024113.66115.31113.65114.63113.96550,900
Feb 26, 2024112.63113.55112.31112.87112.21500,800
Feb 23, 2024111.29112.94111.17112.32111.67441,200
Feb 22, 2024110.78111.85110.57111.29110.64597,300
Feb 21, 2024109.55110.51109.13110.51109.87481,600
Feb 20, 2024110.05110.79109.31110.16109.52371,100
Feb 16, 2024112.96113.18111.43111.48110.83527,200
Feb 15, 2024110.74112.82110.42112.63111.98517,000
Feb 14, 2024109.72110.20109.14109.32108.69493,600
Feb 13, 2024108.53108.88107.15107.75107.12366,900
Feb 12, 2024109.89111.05109.60110.94110.30310,500
Feb 09, 2024109.42110.55109.20110.00109.36567,500
Feb 08, 2024108.94110.10108.51109.50108.86547,000
Feb 07, 2024110.98110.98108.11108.45107.82411,400
Feb 06, 2024109.09110.82109.09110.42109.78461,500
Feb 05, 2024110.27110.41108.21109.16108.53507,300
Feb 02, 2024110.81112.40110.14110.84110.20526,700
Feb 01, 2024108.62111.26108.57111.00110.36751,500
Jan 31, 2024109.29110.01106.86107.12106.50721,100
Jan 30, 2024108.81110.14108.16108.37107.74758,000
Jan 29, 2024108.05109.88107.58108.21107.581,242,700
Jan 26, 2024105.58110.68105.35106.56105.941,941,400
Jan 25, 2024102.73103.83102.00103.61103.01934,900
Jan 24, 2024103.40103.59101.25101.80101.21842,100
Jan 23, 2024104.50104.64102.75103.41102.81489,300
Jan 22, 2024103.48104.39103.18104.08103.48611,400
Jan 19, 2024102.42103.25101.33103.00102.40519,200
Jan 18, 2024103.27103.99102.40103.42102.82494,700
Jan 17, 2024102.39102.69100.91102.30101.71564,400
Jan 16, 2024102.63104.59102.36104.47103.86392,000
Jan 12, 2024106.34106.79103.94104.21103.60438,000
Jan 11, 2024104.92105.14103.61105.14104.53356,300
Jan 10, 2024104.55104.89103.30104.61104.00397,000
Jan 09, 2024104.67105.02104.05104.24103.63326,700
Jan 08, 2024103.92105.75103.75105.49104.88258,400
Jan 05, 2024103.86105.62103.40104.04103.44430,900
Jan 04, 2024102.67104.80102.65103.80103.20890,300
Jan 03, 2024108.40108.40104.57104.74104.13531,600
Jan 02, 2024108.95110.50108.88109.90109.26425,400
Dec 29, 2023110.91111.12109.56110.19109.55358,100
Dec 28, 2023110.26111.17110.01111.09110.44338,500
Dec 27, 2023110.86111.30110.44110.98110.34212,900
Dec 26, 2023109.81111.04109.77110.49109.85306,600
Dec 22, 2023108.63109.64108.56109.40108.76445,300
Dec 21, 2023107.21108.52107.10108.49107.86498,700
Dec 20, 2023106.03107.71105.54105.54104.93496,200
Dec 19, 2023104.42105.86104.15105.56104.95435,200
Dec 18, 2023103.98104.79103.17104.13103.53462,200
Dec 15, 2023105.11105.63102.79103.33102.731,231,100
Dec 14, 2023103.24106.61103.20105.67105.061,003,800
Dec 13, 2023100.38103.1699.76102.51101.91716,400
Dec 12, 2023101.55102.08100.88101.29100.70552,400
Dec 11, 2023100.70101.96100.15101.41100.82773,100
Dec 08, 2023101.52102.63101.38101.41100.82734,500
Dec 07, 2023101.28101.99100.78101.59101.00671,200
Dec 06, 2023103.90103.95101.79102.11101.52665,700
Dec 05, 2023103.70103.70102.17102.31101.72530,700
Dec 04, 2023104.44105.89104.44105.32104.71533,300
Dec 01, 2023103.69105.04103.58105.04104.43598,000
Nov 30, 2023103.70104.06103.07103.62103.02553,100
Nov 29, 2023103.02104.05103.02103.30102.70830,500
Nov 28, 2023101.19101.91100.30100.92100.33669,300
Nov 27, 2023101.49102.19101.48101.56100.97380,700
Nov 27, 20230.68 Dividend
Nov 24, 2023102.28103.60102.28102.47101.20288,400
Nov 22, 2023102.31102.53101.52101.67100.41357,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...