Canada Markets open in 4 hrs 49 mins

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.63-0.52 (-0.77%)
At close: 04:00PM EDT
66.74 +0.11 (+0.17%)
Pre-Market: 04:13AM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202267.0068.5166.5766.6366.63675,000
Sept 29, 202268.1268.2666.3367.1567.15687,900
Sept 28, 202268.6170.8168.4770.3070.30773,800
Sept 27, 202269.5769.9667.6068.7268.72819,400
Sept 26, 202266.9468.8466.8568.2868.28844,500
Sept 23, 202266.8267.2965.7466.6466.641,116,200
Sept 22, 202271.3971.6169.6770.0070.00720,500
Sept 21, 202270.9773.5770.9771.3471.341,139,900
Sept 20, 202274.2274.2272.9773.1673.16569,500
Sept 19, 202272.6475.6772.5875.5475.54578,100
Sept 16, 202272.7174.0072.4873.7773.77664,400
Sept 15, 202273.7276.3173.5673.9873.98672,300
Sept 14, 202275.0875.3373.5874.9874.98549,200
Sept 13, 202275.6876.9074.7474.9074.90653,100
Sept 12, 202277.3678.5577.2578.4478.44535,200
Sept 09, 202274.9475.9174.7175.6675.66344,200
Sept 08, 202272.6974.3672.0674.3274.32738,100
Sept 07, 202273.4075.8173.2375.4875.48946,900
Sept 06, 202274.1174.3272.6873.2073.20530,300
Sept 02, 202277.9678.3575.1375.5975.59545,500
Sept 01, 202275.7076.8474.8476.7976.79666,900
Aug 31, 202278.8678.9477.7277.7977.79515,700
Aug 30, 202279.4779.6777.8578.6678.66476,300
Aug 29, 202277.7979.6577.6478.5978.59385,100
Aug 26, 202281.6881.8577.9378.2878.28694,600
Aug 25, 202279.8981.6779.7581.6781.67395,100
Aug 24, 202279.2980.4879.0879.8479.84423,500
Aug 23, 202277.5179.8777.4579.3479.34688,000
Aug 22, 202279.0579.4276.3876.6476.64809,500
Aug 19, 202282.6282.7981.5181.9981.99384,700
Aug 18, 202282.2184.7781.9484.4084.40483,100
Aug 17, 202283.3483.4981.4982.1882.18425,700
Aug 16, 202283.9085.7483.9085.4885.48514,200
Aug 15, 202282.9484.4582.9484.1084.10415,000
Aug 12, 202284.9185.3983.8585.2485.24424,500
Aug 11, 202284.1584.7883.4584.3484.34351,300
Aug 10, 202282.4783.5082.1883.2183.21405,600
Aug 09, 202280.7880.7879.3780.0180.01368,400
Aug 08, 202280.2581.6780.2381.2981.29727,100
Aug 05, 202279.9580.4278.3278.6478.64918,200
Aug 04, 202284.0384.0480.9781.1181.111,068,700
Aug 03, 202284.2085.6784.0685.0685.06490,400
Aug 02, 202284.6384.9283.7183.7683.76691,200
Aug 01, 202285.0086.3684.7085.1985.19639,100
Jul 29, 202285.5586.2085.3686.0086.00671,900
Jul 28, 202285.1386.5284.1686.4786.47520,000
Jul 27, 202282.9885.1482.4884.8984.89565,000
Jul 26, 202281.1482.6281.1482.4182.41933,800
Jul 25, 202283.2283.8182.5383.4983.491,080,000
Jul 22, 202284.3584.3580.9382.0582.051,098,200
Jul 21, 202279.1481.8678.9981.4381.43875,400
Jul 20, 202279.7980.4979.0880.0280.02521,700
Jul 19, 202278.4980.0278.3079.8779.87826,300
Jul 18, 202277.1677.5175.1875.6375.63801,900
Jul 15, 202273.8774.9772.7474.4574.45386,300
Jul 14, 202271.6572.5170.7372.3572.35420,100
Jul 13, 202273.9574.7973.4373.6873.68460,900
Jul 12, 202273.9676.9373.9675.7875.78631,700
Jul 11, 202275.6275.7473.5173.8473.84390,300
Jul 08, 202276.1977.0875.4776.0376.03714,800
Jul 07, 202273.3975.8573.3175.7275.72673,200
Jul 06, 202271.7572.1370.1971.0771.07626,700
Jul 05, 202269.4471.4868.7871.3771.37560,100
Jul 01, 202271.3673.5971.2972.6972.69489,300
Jun 30, 202271.4372.6869.7871.5771.57759,700
Jun 29, 202276.4376.4374.0774.3474.34789,800
Jun 28, 202276.8978.4776.2976.8976.89782,800
Jun 27, 202275.9977.3875.4276.8676.86529,400
Jun 24, 202275.0977.0774.9276.9776.97625,200
Jun 23, 202273.8674.5872.4074.3674.36861,700
Jun 22, 202274.4676.4374.2274.9174.91552,000
Jun 21, 202274.2475.7272.6075.4275.421,187,400
Jun 17, 202268.5969.8067.7969.0569.051,229,000
Jun 16, 202269.8269.9566.2566.8966.89732,400
Jun 15, 202271.5472.9171.0772.2672.26805,800
Jun 14, 202271.6871.7670.0870.4270.42497,300
Jun 13, 202272.8373.4170.8371.2071.20633,500
Jun 10, 202276.8277.2675.5575.7475.74499,000
Jun 09, 202279.2280.0378.6078.6978.69569,200
Jun 08, 202280.7981.5980.2480.5280.52370,200
Jun 07, 202280.2481.3079.9980.9180.91452,900
Jun 06, 202279.6881.7079.5681.1081.10576,100
Jun 03, 202279.9981.0878.8479.0079.00872,100
Jun 02, 202280.6582.3280.5382.3182.31648,400
Jun 01, 202281.3981.4579.2880.0180.01730,500
May 31, 202277.8080.3677.0480.0880.08993,300
May 27, 202277.8879.0377.0877.5677.56989,900
May 26, 202276.2578.8875.4377.2777.271,409,100
May 25, 202273.3576.0772.0276.0776.07989,400
May 24, 202275.9775.9773.1573.8573.85606,100
May 23, 202276.7576.8775.0076.2576.25785,600
May 20, 202277.7278.3274.1876.4476.441,126,300
May 19, 202274.5677.5074.5676.2676.26856,900
May 18, 202275.6376.7173.9974.1974.19808,300
May 17, 202274.2776.4574.2676.4576.45576,500
May 16, 202273.7273.7271.9172.8372.83477,800
May 13, 202272.6374.6672.3374.4174.41507,200
May 12, 202269.9172.0669.6971.3171.31798,400
May 11, 202273.3373.8670.4970.5170.511,003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...