Canada markets open in 7 hours 6 minutes

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.71+1.40 (+1.50%)
At close: 04:00PM EDT
94.71 0.00 (0.00%)
After hours: 06:16PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 202493.9395.5092.7394.7194.71715,800
Sept 11, 202493.8894.1092.5293.3193.311,405,200
Sept 10, 202495.5795.7893.3594.0494.04680,700
Sept 09, 202495.5597.4994.5097.2197.21769,100
Sept 06, 202499.3699.3695.8596.0396.03873,000
Sept 05, 2024100.64101.7398.9199.1499.14725,700
Sept 04, 202498.97100.2198.26100.09100.09636,600
Sept 04, 20240.68 Dividend
Sept 03, 2024102.48102.6299.4499.8399.15421,600
Aug 30, 2024101.69102.62100.69102.47101.77633,000
Aug 29, 2024101.84102.54100.46101.13100.44954,100
Aug 28, 2024100.92101.31100.35100.90100.21489,200
Aug 27, 2024101.46101.82101.06101.46100.77633,200
Aug 26, 2024101.94102.84101.35101.38100.69511,000
Aug 23, 2024100.70102.87100.45102.10101.401,140,100
Aug 22, 2024101.65101.6599.3999.4298.74483,400
Aug 21, 2024101.80102.14101.20101.83101.14549,100
Aug 20, 2024101.68102.19100.65100.69100.00507,100
Aug 19, 2024100.69101.89100.12101.72101.03689,300
Aug 16, 202499.60100.2199.4999.9499.26492,400
Aug 15, 202498.45100.0098.1499.6598.97546,400
Aug 14, 202497.8498.4597.1097.1496.48744,400
Aug 13, 202494.9497.6994.8397.3896.72586,200
Aug 12, 202495.8696.0694.5694.7694.11455,900
Aug 09, 202495.1895.9494.5395.0094.35562,300
Aug 08, 202495.3395.9394.6195.3194.66729,900
Aug 07, 202497.4297.4294.4894.6494.001,922,300
Aug 06, 202494.0096.8293.9095.8695.21766,000
Aug 05, 202492.9496.1892.7895.2194.56941,700
Aug 02, 202498.2898.2896.4196.6996.03672,900
Aug 01, 2024101.23102.2699.1699.7699.081,088,000
Jul 31, 202499.19102.4199.04101.14100.451,165,000
Jul 30, 202498.7399.5898.6199.3498.66632,600
Jul 29, 202497.5798.6697.4198.4997.82613,700
Jul 26, 202498.3999.4697.7299.0398.361,070,300
Jul 25, 202497.2599.7896.6997.6696.991,272,300
Jul 24, 202499.6799.9997.6097.8197.141,089,300
Jul 23, 202498.1898.7197.5798.2397.56751,000
Jul 22, 2024100.54101.1898.2298.9998.321,746,000
Jul 19, 202499.04102.1896.2897.6696.992,550,900
Jul 18, 2024109.76111.09107.67108.58107.84815,200
Jul 17, 2024109.51109.60108.49108.50107.76521,100
Jul 16, 2024109.52111.68109.40111.10110.34827,800
Jul 15, 2024109.54110.30108.61108.90108.16753,800
Jul 12, 2024109.28110.75109.16109.65108.90559,800
Jul 11, 2024108.34109.54108.07108.96108.22456,400
Jul 10, 2024106.41107.77106.11107.06106.33494,900
Jul 09, 2024107.61107.62105.85106.40105.681,163,200
Jul 08, 2024110.06111.07107.63107.98107.241,153,200
Jul 05, 2024108.73108.73106.50106.71105.98565,800
Jul 03, 2024108.46109.59107.89108.55107.81431,400
Jul 02, 2024106.97107.95106.53107.34106.61706,400
Jul 01, 2024107.85108.25106.34106.99106.26728,400
Jun 28, 2024106.68107.73106.29106.99106.26699,500
Jun 27, 2024107.55107.55106.03106.29105.57639,900
Jun 26, 2024107.34109.30107.03108.54107.80773,600
Jun 25, 2024108.92109.37108.62108.81108.07707,100
Jun 24, 2024108.87110.67108.87110.20109.45742,300
Jun 21, 2024106.64108.30106.26108.25107.511,183,300
Jun 20, 2024108.73110.06106.45106.64105.911,299,100
Jun 18, 2024112.08112.27108.30108.80108.061,503,300
Jun 17, 2024110.62112.32110.53112.08111.32750,000
Jun 14, 2024110.93111.55108.13109.35108.611,280,300
Jun 13, 2024112.87113.70111.93113.70112.931,248,400
Jun 12, 2024114.92116.16113.15113.89113.11887,800
Jun 11, 2024118.00118.00112.46113.52112.751,576,900
Jun 10, 2024118.19119.74118.03119.18118.37637,300
Jun 07, 2024119.06120.14118.85119.51118.70790,900
Jun 06, 2024119.84121.38119.35119.74118.92444,500
Jun 05, 2024120.70121.44119.33120.13119.31782,400
Jun 04, 2024125.03125.45120.77121.17120.341,325,900
Jun 03, 2024128.21128.66126.35126.89126.03729,400
May 31, 2024126.75127.70126.42127.57126.70656,900
May 30, 2024126.48127.07126.18126.70125.84641,900
May 29, 2024127.55127.81125.90126.00125.14652,200
May 28, 2024127.70129.38127.54129.11128.23755,900
May 24, 2024124.92126.08124.92125.73124.87413,900
May 23, 2024125.89126.21123.49124.39123.54625,000
May 22, 2024125.00125.76124.44124.96124.11406,400
May 22, 20240.68 Dividend
May 21, 2024125.02126.52124.74126.26124.72422,700
May 20, 2024125.06125.85124.65125.28123.76249,600
May 17, 2024126.20126.55125.00125.18123.66336,800
May 16, 2024125.83127.21125.50126.21124.68406,600
May 15, 2024122.64125.99122.47125.83124.30546,500
May 14, 2024123.05123.33121.61122.04120.56435,100
May 13, 2024124.48124.73122.45122.52121.03328,400
May 10, 2024125.24125.62123.97124.34122.83371,200
May 09, 2024124.74125.53124.26125.00123.48420,400
May 08, 2024122.94124.53122.58124.44122.93375,400
May 07, 2024123.73125.91123.73123.96122.45635,500
May 06, 2024121.82123.97121.82123.85122.34497,900
May 03, 2024122.66123.11120.78121.38119.90606,900
May 02, 2024121.95122.43121.24121.80120.32596,200
May 01, 2024119.48122.56119.48120.43118.97454,800
Apr 30, 2024119.59121.77118.03119.79118.33740,800
Apr 29, 2024122.04122.65120.89121.24119.77810,500
Apr 26, 2024120.49125.91120.05122.29120.801,500,100
Apr 25, 2024116.27116.82115.11115.85114.44855,000
Apr 24, 2024117.37118.75117.28117.94116.51737,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...