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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	93.05	93.38	92.56	93.36	93.36	873,500
Mar 30, 2023	92.48	93.14	91.75	92.44	92.44	666,900
Mar 29, 2023	90.21	91.16	89.85	90.99	90.99	843,200
Mar 28, 2023	89.98	90.32	89.43	90.15	90.15	990,800
Mar 27, 2023	90.04	90.42	88.16	89.21	89.21	742,200
Mar 24, 2023	87.47	89.41	86.98	89.24	89.24	874,700
Mar 23, 2023	88.64	89.17	87.13	87.99	87.99	953,300
Mar 22, 2023	89.00	90.12	87.86	87.92	87.92	1,046,600
Mar 21, 2023	88.70	90.05	88.62	89.42	89.42	1,161,000
Mar 20, 2023	87.45	88.40	86.37	86.67	86.67	1,364,600
Mar 17, 2023	88.45	88.56	86.07	87.38	87.38	12,459,500
Mar 16, 2023	87.01	90.00	86.91	89.89	89.89	1,546,600
Mar 15, 2023	87.56	88.34	86.21	88.22	88.22	1,768,400
Mar 14, 2023	91.78	93.18	91.11	92.00	92.00	1,693,000
Mar 13, 2023	88.58	90.33	87.35	89.57	89.57	1,765,900
Mar 10, 2023	93.91	94.04	90.56	91.69	91.69	1,321,900
Mar 09, 2023	95.18	96.20	93.39	93.55	93.55	1,102,100
Mar 08, 2023	94.49	95.62	94.13	95.29	95.29	1,057,500
Mar 07, 2023	95.32	95.95	93.54	94.11	94.11	2,023,200
Mar 06, 2023	97.45	97.45	96.00	96.14	96.14	3,363,500
Mar 03, 2023	94.06	95.14	93.25	95.08	95.08	871,100
Mar 02, 2023	92.40	93.25	91.73	93.25	93.25	664,000
Mar 01, 2023	93.34	94.54	93.07	94.05	94.05	993,200
Feb 28, 2023	92.95	93.43	92.41	92.58	92.58	1,136,300
Feb 27, 2023	92.88	94.15	92.88	93.16	93.16	1,369,300
Feb 24, 2023	89.91	91.63	89.72	91.37	91.37	2,173,600
Feb 23, 2023	90.78	91.87	90.23	91.49	91.49	1,084,900
Feb 22, 2023	90.10	90.97	89.64	90.43	90.43	1,219,600
Feb 21, 2023	91.66	92.27	90.00	90.21	90.21	1,451,800
Feb 17, 2023	89.21	90.90	88.58	90.42	90.42	792,000
Feb 16, 2023	88.88	90.58	88.49	89.27	89.27	783,500
Feb 15, 2023	89.25	90.21	89.12	89.86	89.86	560,000
Feb 14, 2023	88.90	90.83	88.63	90.51	90.51	762,700
Feb 13, 2023	89.28	90.45	89.16	90.26	90.26	712,700
Feb 10, 2023	89.93	89.95	88.97	89.34	89.34	579,400
Feb 09, 2023	92.73	93.28	91.58	91.60	91.60	1,127,600
Feb 08, 2023	90.77	91.35	90.43	91.05	91.05	902,500
Feb 07, 2023	90.39	92.07	89.30	91.76	91.76	1,171,600
Feb 06, 2023	89.35	90.56	88.59	90.53	90.53	1,186,100
Feb 03, 2023	89.10	91.12	88.90	90.27	90.27	1,022,700
Feb 02, 2023	91.52	93.40	90.27	91.90	91.90	1,317,000
Feb 01, 2023	91.26	92.22	90.15	91.57	91.57	780,500
Jan 31, 2023	90.05	92.12	89.86	92.12	92.12	1,292,800
Jan 30, 2023	91.42	91.78	90.12	91.01	91.01	1,158,300
Jan 27, 2023	90.43	93.78	90.37	92.78	92.78	2,080,000
Jan 26, 2023	84.23	84.94	82.80	84.93	84.93	884,500
Jan 25, 2023	82.66	83.67	82.27	83.57	83.57	765,900
Jan 24, 2023	82.82	84.38	82.39	83.61	83.61	801,500
Jan 23, 2023	83.15	85.37	83.00	84.85	84.85	765,500
Jan 20, 2023	80.86	81.91	80.57	81.84	81.84	581,800
Jan 19, 2023	80.62	80.93	79.59	80.20	80.20	642,800
Jan 18, 2023	82.62	83.42	81.06	81.13	81.13	681,900
Jan 17, 2023	81.20	82.31	80.93	81.14	81.14	779,600
Jan 13, 2023	79.11	80.35	78.68	80.34	80.34	720,800
Jan 12, 2023	79.70	80.54	78.74	80.08	80.08	887,600
Jan 11, 2023	79.03	80.31	78.76	80.31	80.31	723,600
Jan 10, 2023	78.63	78.98	78.00	78.82	78.82	580,900
Jan 09, 2023	79.43	80.11	78.67	78.70	78.70	707,100
Jan 06, 2023	77.76	79.25	77.41	78.49	78.49	625,000
Jan 05, 2023	76.98	78.51	76.66	77.56	77.56	566,400
Jan 04, 2023	77.90	78.88	77.39	77.78	77.78	1,009,800
Jan 03, 2023	78.26	78.88	76.94	77.55	77.55	758,300
Dec 30, 2022	76.95	77.11	76.05	76.58	76.58	328,900
Dec 29, 2022	76.65	77.74	76.65	77.56	77.56	352,500
Dec 28, 2022	76.09	76.59	75.07	75.11	75.11	438,200
Dec 27, 2022	75.25	75.84	74.86	75.54	75.54	447,800
Dec 23, 2022	74.11	74.60	73.89	74.57	74.57	611,500
Dec 22, 2022	75.97	76.25	73.66	74.51	74.51	746,600
Dec 21, 2022	76.47	77.15	75.53	76.56	76.56	677,900
Dec 20, 2022	75.26	76.40	75.18	76.29	76.29	523,900
Dec 19, 2022	76.22	76.56	74.99	75.70	75.70	536,100
Dec 16, 2022	77.58	77.80	75.83	76.11	76.11	810,300
Dec 15, 2022	79.48	79.49	78.04	78.55	78.55	564,000
Dec 14, 2022	80.61	81.68	80.11	80.41	80.41	623,100
Dec 13, 2022	82.87	83.28	80.03	81.27	81.27	852,900
Dec 12, 2022	79.61	81.59	79.13	81.56	81.56	885,500
Dec 09, 2022	80.71	80.84	79.42	79.84	79.84	855,500
Dec 08, 2022	81.54	81.79	80.37	81.33	81.33	583,500
Dec 07, 2022	82.07	82.73	81.12	81.39	81.39	720,700
Dec 06, 2022	83.99	84.40	82.89	84.01	84.01	569,800
Dec 05, 2022	84.82	85.01	83.81	83.96	83.96	431,700
Dec 02, 2022	86.30	86.89	85.02	85.90	85.90	884,400
Dec 01, 2022	88.54	88.99	86.72	86.88	86.88	662,600
Nov 30, 2022	87.02	88.50	85.91	88.40	88.40	619,200
Nov 29, 2022	87.05	87.46	86.15	86.18	86.18	562,200
Nov 28, 2022	86.64	87.09	85.78	86.44	86.44	785,800
Nov 25, 2022	87.32	88.19	87.02	87.78	87.78	159,200
Nov 23, 2022	87.51	88.11	86.81	87.37	87.37	405,700
Nov 22, 2022	86.67	87.83	86.42	87.81	87.81	644,500
Nov 21, 2022	86.05	86.96	85.81	86.41	86.41	589,200
Nov 18, 2022	87.09	88.01	86.63	87.83	87.83	591,700
Nov 17, 2022	84.58	85.83	84.01	85.71	85.71	509,200
Nov 16, 2022	86.88	87.31	85.80	86.18	86.18	602,100
Nov 15, 2022	88.71	89.88	87.36	88.21	88.21	610,600
Nov 14, 2022	86.79	88.96	86.57	87.22	87.22	932,900
Nov 11, 2022	88.28	89.20	87.17	88.57	88.57	1,334,400
Nov 10, 2022	86.23	88.33	86.09	88.11	88.11	987,000
Nov 09, 2022	83.51	84.00	81.59	81.79	81.79	634,200
Nov 08, 2022	84.39	85.87	83.63	84.54	84.54	619,800
Nov 07, 2022	84.83	84.94	83.19	84.08	84.08	393,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,423.20-32.16(-0.08%)

Autoliv, Inc. (ALV)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,423.20
-32.16(-0.08%)