Canada Markets closed

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.36+0.92 (+1.00%)
At close: 04:00PM EDT
93.36 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202393.0593.3892.5693.3693.36873,500
Mar 30, 202392.4893.1491.7592.4492.44666,900
Mar 29, 202390.2191.1689.8590.9990.99843,200
Mar 28, 202389.9890.3289.4390.1590.15990,800
Mar 27, 202390.0490.4288.1689.2189.21742,200
Mar 24, 202387.4789.4186.9889.2489.24874,700
Mar 23, 202388.6489.1787.1387.9987.99953,300
Mar 22, 202389.0090.1287.8687.9287.921,046,600
Mar 21, 202388.7090.0588.6289.4289.421,161,000
Mar 20, 202387.4588.4086.3786.6786.671,364,600
Mar 17, 202388.4588.5686.0787.3887.3812,459,500
Mar 16, 202387.0190.0086.9189.8989.891,546,600
Mar 15, 202387.5688.3486.2188.2288.221,768,400
Mar 14, 202391.7893.1891.1192.0092.001,693,000
Mar 13, 202388.5890.3387.3589.5789.571,765,900
Mar 10, 202393.9194.0490.5691.6991.691,321,900
Mar 09, 202395.1896.2093.3993.5593.551,102,100
Mar 08, 202394.4995.6294.1395.2995.291,057,500
Mar 07, 202395.3295.9593.5494.1194.112,023,200
Mar 06, 202397.4597.4596.0096.1496.143,363,500
Mar 03, 202394.0695.1493.2595.0895.08871,100
Mar 02, 202392.4093.2591.7393.2593.25664,000
Mar 01, 202393.3494.5493.0794.0594.05993,200
Feb 28, 202392.9593.4392.4192.5892.581,136,300
Feb 27, 202392.8894.1592.8893.1693.161,369,300
Feb 24, 202389.9191.6389.7291.3791.372,173,600
Feb 23, 202390.7891.8790.2391.4991.491,084,900
Feb 22, 202390.1090.9789.6490.4390.431,219,600
Feb 21, 202391.6692.2790.0090.2190.211,451,800
Feb 17, 202389.2190.9088.5890.4290.42792,000
Feb 16, 202388.8890.5888.4989.2789.27783,500
Feb 15, 202389.2590.2189.1289.8689.86560,000
Feb 14, 202388.9090.8388.6390.5190.51762,700
Feb 13, 202389.2890.4589.1690.2690.26712,700
Feb 10, 202389.9389.9588.9789.3489.34579,400
Feb 09, 202392.7393.2891.5891.6091.601,127,600
Feb 08, 202390.7791.3590.4391.0591.05902,500
Feb 07, 202390.3992.0789.3091.7691.761,171,600
Feb 06, 202389.3590.5688.5990.5390.531,186,100
Feb 03, 202389.1091.1288.9090.2790.271,022,700
Feb 02, 202391.5293.4090.2791.9091.901,317,000
Feb 01, 202391.2692.2290.1591.5791.57780,500
Jan 31, 202390.0592.1289.8692.1292.121,292,800
Jan 30, 202391.4291.7890.1291.0191.011,158,300
Jan 27, 202390.4393.7890.3792.7892.782,080,000
Jan 26, 202384.2384.9482.8084.9384.93884,500
Jan 25, 202382.6683.6782.2783.5783.57765,900
Jan 24, 202382.8284.3882.3983.6183.61801,500
Jan 23, 202383.1585.3783.0084.8584.85765,500
Jan 20, 202380.8681.9180.5781.8481.84581,800
Jan 19, 202380.6280.9379.5980.2080.20642,800
Jan 18, 202382.6283.4281.0681.1381.13681,900
Jan 17, 202381.2082.3180.9381.1481.14779,600
Jan 13, 202379.1180.3578.6880.3480.34720,800
Jan 12, 202379.7080.5478.7480.0880.08887,600
Jan 11, 202379.0380.3178.7680.3180.31723,600
Jan 10, 202378.6378.9878.0078.8278.82580,900
Jan 09, 202379.4380.1178.6778.7078.70707,100
Jan 06, 202377.7679.2577.4178.4978.49625,000
Jan 05, 202376.9878.5176.6677.5677.56566,400
Jan 04, 202377.9078.8877.3977.7877.781,009,800
Jan 03, 202378.2678.8876.9477.5577.55758,300
Dec 30, 202276.9577.1176.0576.5876.58328,900
Dec 29, 202276.6577.7476.6577.5677.56352,500
Dec 28, 202276.0976.5975.0775.1175.11438,200
Dec 27, 202275.2575.8474.8675.5475.54447,800
Dec 23, 202274.1174.6073.8974.5774.57611,500
Dec 22, 202275.9776.2573.6674.5174.51746,600
Dec 21, 202276.4777.1575.5376.5676.56677,900
Dec 20, 202275.2676.4075.1876.2976.29523,900
Dec 19, 202276.2276.5674.9975.7075.70536,100
Dec 16, 202277.5877.8075.8376.1176.11810,300
Dec 15, 202279.4879.4978.0478.5578.55564,000
Dec 14, 202280.6181.6880.1180.4180.41623,100
Dec 13, 202282.8783.2880.0381.2781.27852,900
Dec 12, 202279.6181.5979.1381.5681.56885,500
Dec 09, 202280.7180.8479.4279.8479.84855,500
Dec 08, 202281.5481.7980.3781.3381.33583,500
Dec 07, 202282.0782.7381.1281.3981.39720,700
Dec 06, 202283.9984.4082.8984.0184.01569,800
Dec 05, 202284.8285.0183.8183.9683.96431,700
Dec 02, 202286.3086.8985.0285.9085.90884,400
Dec 01, 202288.5488.9986.7286.8886.88662,600
Nov 30, 202287.0288.5085.9188.4088.40619,200
Nov 29, 202287.0587.4686.1586.1886.18562,200
Nov 28, 202286.6487.0985.7886.4486.44785,800
Nov 25, 202287.3288.1987.0287.7887.78159,200
Nov 23, 202287.5188.1186.8187.3787.37405,700
Nov 22, 202286.6787.8386.4287.8187.81644,500
Nov 21, 202286.0586.9685.8186.4186.41589,200
Nov 18, 202287.0988.0186.6387.8387.83591,700
Nov 17, 202284.5885.8384.0185.7185.71509,200
Nov 16, 202286.8887.3185.8086.1886.18602,100
Nov 15, 202288.7189.8887.3688.2188.21610,600
Nov 14, 202286.7988.9686.5787.2287.22932,900
Nov 11, 202288.2889.2087.1788.5788.571,334,400
Nov 10, 202286.2388.3386.0988.1188.11987,000
Nov 09, 202283.5184.0081.5981.7981.79634,200
Nov 08, 202284.3985.8783.6384.5484.54619,800
Nov 07, 202284.8384.9483.1984.0884.08393,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...