Canada markets closed

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.03+1.37 (+1.40%)
At close: 04:00PM EDT
99.03 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202498.3999.4697.7299.0399.031,070,300
Jul 25, 202497.2599.7896.6997.6697.661,272,300
Jul 24, 202499.6799.9997.6097.8197.811,089,300
Jul 23, 202498.1898.7197.5798.2398.23751,000
Jul 22, 2024100.54101.1898.2298.9998.991,746,000
Jul 19, 202499.04102.1896.2897.6697.662,550,900
Jul 18, 2024109.76111.09107.67108.58108.58815,200
Jul 17, 2024109.51109.60108.49108.50108.50521,100
Jul 16, 2024109.52111.68109.40111.10111.10827,800
Jul 15, 2024109.54110.30108.61108.90108.90753,800
Jul 12, 2024109.28110.75109.16109.65109.65559,800
Jul 11, 2024108.34109.54108.07108.96108.96456,400
Jul 10, 2024106.41107.77106.11107.06107.06494,900
Jul 09, 2024107.61107.62105.85106.40106.401,163,200
Jul 08, 2024110.06111.07107.63107.98107.981,153,200
Jul 05, 2024108.73108.73106.50106.71106.71565,800
Jul 03, 2024108.46109.59107.89108.55108.55431,400
Jul 02, 2024106.97107.95106.53107.34107.34706,400
Jul 01, 2024107.85108.25106.34106.99106.99728,400
Jun 28, 2024106.68107.73106.29106.99106.99699,500
Jun 27, 2024107.55107.55106.03106.29106.29639,900
Jun 26, 2024107.34109.30107.03108.54108.54773,600
Jun 25, 2024108.92109.37108.62108.81108.81707,100
Jun 24, 2024108.87110.67108.87110.20110.20742,300
Jun 21, 2024106.64108.30106.26108.25108.251,183,300
Jun 20, 2024108.73110.06106.45106.64106.641,299,100
Jun 18, 2024112.08112.27108.30108.80108.801,503,300
Jun 17, 2024110.62112.32110.53112.08112.08750,000
Jun 14, 2024110.93111.55108.13109.35109.351,280,300
Jun 13, 2024112.87113.70111.93113.70113.701,248,400
Jun 12, 2024114.92116.16113.15113.89113.89887,800
Jun 11, 2024118.00118.00112.46113.52113.521,576,900
Jun 10, 2024118.19119.74118.03119.18119.18637,300
Jun 07, 2024119.06120.14118.85119.51119.51790,900
Jun 06, 2024119.84121.38119.35119.74119.74444,500
Jun 05, 2024120.70121.44119.33120.13120.13782,400
Jun 04, 2024125.03125.45120.77121.17121.171,325,900
Jun 03, 2024128.21128.66126.35126.89126.89729,400
May 31, 2024126.75127.70126.42127.57127.57656,900
May 30, 2024126.48127.07126.18126.70126.70641,900
May 29, 2024127.55127.81125.90126.00126.00652,200
May 28, 2024127.70129.38127.54129.11129.11755,900
May 24, 2024124.92126.08124.92125.73125.73413,900
May 23, 2024125.89126.21123.49124.39124.39625,000
May 22, 2024125.00125.76124.44124.96124.96406,400
May 22, 20240.68 Dividend
May 21, 2024125.02126.52124.74126.26125.58422,700
May 20, 2024125.06125.85124.65125.28124.61249,600
May 17, 2024126.20126.55125.00125.18124.51336,800
May 16, 2024125.83127.21125.50126.21125.53406,600
May 15, 2024122.64125.99122.47125.83125.15546,500
May 14, 2024123.05123.33121.61122.04121.38435,100
May 13, 2024124.48124.73122.45122.52121.86328,400
May 10, 2024125.24125.62123.97124.34123.67371,200
May 09, 2024124.74125.53124.26125.00124.33420,400
May 08, 2024122.94124.53122.58124.44123.77375,400
May 07, 2024123.73125.91123.73123.96123.29635,500
May 06, 2024121.82123.97121.82123.85123.18497,900
May 03, 2024122.66123.11120.78121.38120.73606,900
May 02, 2024121.95122.43121.24121.80121.14596,200
May 01, 2024119.48122.56119.48120.43119.78454,800
Apr 30, 2024119.59121.77118.03119.79119.14740,800
Apr 29, 2024122.04122.65120.89121.24120.59810,500
Apr 26, 2024120.49125.91120.05122.29121.631,500,100
Apr 25, 2024116.27116.82115.11115.85115.23855,000
Apr 24, 2024117.37118.75117.28117.94117.30737,100
Apr 23, 2024117.43118.38116.89117.99117.35416,200
Apr 22, 2024116.11117.83115.42117.28116.65457,200
Apr 19, 2024114.78115.58113.96114.83114.21537,500
Apr 18, 2024116.24116.35113.97114.36113.74494,300
Apr 17, 2024116.53116.81115.35115.69115.07469,400
Apr 16, 2024114.85116.29114.29115.61114.99408,900
Apr 15, 2024117.90117.97114.82115.89115.27441,700
Apr 12, 2024116.23116.36115.18115.26114.64401,400
Apr 11, 2024118.36118.36116.98117.84117.21276,900
Apr 10, 2024118.43119.20117.26117.93117.29435,900
Apr 09, 2024120.77121.66120.35120.56119.91478,100
Apr 08, 2024121.13121.91120.20120.29119.64256,900
Apr 05, 2024119.12120.14118.34120.05119.40417,500
Apr 04, 2024119.79120.91117.84117.93117.29380,000
Apr 03, 2024118.90119.28118.06118.50117.86411,200
Apr 02, 2024118.25118.53117.15118.20117.56557,500
Apr 01, 2024120.83121.07119.70120.57119.92442,000
Mar 28, 2024121.90121.98120.26120.43119.78489,900
Mar 27, 2024120.63122.13119.54122.10121.44359,800
Mar 26, 2024122.30122.44120.96121.06120.41508,800
Mar 25, 2024123.55124.38122.40122.44121.78496,000
Mar 22, 2024122.33123.51122.30123.51122.84590,900
Mar 21, 2024121.89122.38121.34121.93121.27384,700
Mar 20, 2024119.75121.48119.46121.33120.68348,700
Mar 19, 2024119.79120.25118.91119.32118.68507,700
Mar 18, 2024120.36120.40118.84119.00118.36380,200
Mar 15, 2024120.95121.94119.71120.03119.38687,000
Mar 14, 2024122.40123.01120.37121.39120.74525,800
Mar 13, 2024120.46122.50120.46122.13121.47558,700
Mar 12, 2024118.78120.20118.54120.02119.37542,600
Mar 11, 2024117.20119.32117.13118.72118.08661,700
Mar 11, 20240.68 Dividend
Mar 08, 2024119.28119.99117.00117.11115.80592,900
Mar 07, 2024118.30120.25118.07118.93117.60601,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...