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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	-	-	-	-	-	-
Sept 30, 2022	67.00	68.51	66.57	66.63	66.63	675,000
Sept 29, 2022	68.12	68.26	66.33	67.15	67.15	687,900
Sept 28, 2022	68.61	70.81	68.47	70.30	70.30	773,800
Sept 27, 2022	69.57	69.96	67.60	68.72	68.72	819,400
Sept 26, 2022	66.94	68.84	66.85	68.28	68.28	844,500
Sept 23, 2022	66.82	67.29	65.74	66.64	66.64	1,116,200
Sept 22, 2022	71.39	71.61	69.67	70.00	70.00	720,500
Sept 21, 2022	70.97	73.57	70.97	71.34	71.34	1,139,900
Sept 20, 2022	74.22	74.22	72.97	73.16	73.16	569,500
Sept 19, 2022	72.64	75.67	72.58	75.54	75.54	578,100
Sept 16, 2022	72.71	74.00	72.48	73.77	73.77	664,400
Sept 15, 2022	73.72	76.31	73.56	73.98	73.98	672,300
Sept 14, 2022	75.08	75.33	73.58	74.98	74.98	549,200
Sept 13, 2022	75.68	76.90	74.74	74.90	74.90	653,100
Sept 12, 2022	77.36	78.55	77.25	78.44	78.44	535,200
Sept 09, 2022	74.94	75.91	74.71	75.66	75.66	344,200
Sept 08, 2022	72.69	74.36	72.06	74.32	74.32	738,100
Sept 07, 2022	73.40	75.81	73.23	75.48	75.48	946,900
Sept 06, 2022	74.11	74.32	72.68	73.20	73.20	530,300
Sept 02, 2022	77.96	78.35	75.13	75.59	75.59	545,500
Sept 01, 2022	75.70	76.84	74.84	76.79	76.79	666,900
Aug 31, 2022	78.86	78.94	77.72	77.79	77.79	515,700
Aug 30, 2022	79.47	79.67	77.85	78.66	78.66	476,300
Aug 29, 2022	77.79	79.65	77.64	78.59	78.59	385,100
Aug 26, 2022	81.68	81.85	77.93	78.28	78.28	694,600
Aug 25, 2022	79.89	81.67	79.75	81.67	81.67	395,100
Aug 24, 2022	79.29	80.48	79.08	79.84	79.84	423,500
Aug 23, 2022	77.51	79.87	77.45	79.34	79.34	688,000
Aug 22, 2022	79.05	79.42	76.38	76.64	76.64	809,500
Aug 19, 2022	82.62	82.79	81.51	81.99	81.99	384,700
Aug 18, 2022	82.21	84.77	81.94	84.40	84.40	483,100
Aug 17, 2022	83.34	83.49	81.49	82.18	82.18	425,700
Aug 16, 2022	83.90	85.74	83.90	85.48	85.48	514,200
Aug 15, 2022	82.94	84.45	82.94	84.10	84.10	415,000
Aug 12, 2022	84.91	85.39	83.85	85.24	85.24	424,500
Aug 11, 2022	84.15	84.78	83.45	84.34	84.34	351,300
Aug 10, 2022	82.47	83.50	82.18	83.21	83.21	405,600
Aug 09, 2022	80.78	80.78	79.37	80.01	80.01	368,400
Aug 08, 2022	80.25	81.67	80.23	81.29	81.29	727,100
Aug 05, 2022	79.95	80.42	78.32	78.64	78.64	918,200
Aug 04, 2022	84.03	84.04	80.97	81.11	81.11	1,068,700
Aug 03, 2022	84.20	85.67	84.06	85.06	85.06	490,400
Aug 02, 2022	84.63	84.92	83.71	83.76	83.76	691,200
Aug 01, 2022	85.00	86.36	84.70	85.19	85.19	639,100
Jul 29, 2022	85.55	86.20	85.36	86.00	86.00	671,900
Jul 28, 2022	85.13	86.52	84.16	86.47	86.47	520,000
Jul 27, 2022	82.98	85.14	82.48	84.89	84.89	565,000
Jul 26, 2022	81.14	82.62	81.14	82.41	82.41	933,800
Jul 25, 2022	83.22	83.81	82.53	83.49	83.49	1,080,000
Jul 22, 2022	84.35	84.35	80.93	82.05	82.05	1,098,200
Jul 21, 2022	79.14	81.86	78.99	81.43	81.43	875,400
Jul 20, 2022	79.79	80.49	79.08	80.02	80.02	521,700
Jul 19, 2022	78.49	80.02	78.30	79.87	79.87	826,300
Jul 18, 2022	77.16	77.51	75.18	75.63	75.63	801,900
Jul 15, 2022	73.87	74.97	72.74	74.45	74.45	386,300
Jul 14, 2022	71.65	72.51	70.73	72.35	72.35	420,100
Jul 13, 2022	73.95	74.79	73.43	73.68	73.68	460,900
Jul 12, 2022	73.96	76.93	73.96	75.78	75.78	631,700
Jul 11, 2022	75.62	75.74	73.51	73.84	73.84	390,300
Jul 08, 2022	76.19	77.08	75.47	76.03	76.03	714,800
Jul 07, 2022	73.39	75.85	73.31	75.72	75.72	673,200
Jul 06, 2022	71.75	72.13	70.19	71.07	71.07	626,700
Jul 05, 2022	69.44	71.48	68.78	71.37	71.37	560,100
Jul 01, 2022	71.36	73.59	71.29	72.69	72.69	489,300
Jun 30, 2022	71.43	72.68	69.78	71.57	71.57	759,700
Jun 29, 2022	76.43	76.43	74.07	74.34	74.34	789,800
Jun 28, 2022	76.89	78.47	76.29	76.89	76.89	782,800
Jun 27, 2022	75.99	77.38	75.42	76.86	76.86	529,400
Jun 24, 2022	75.09	77.07	74.92	76.97	76.97	625,200
Jun 23, 2022	73.86	74.58	72.40	74.36	74.36	861,700
Jun 22, 2022	74.46	76.43	74.22	74.91	74.91	552,000
Jun 21, 2022	74.24	75.72	72.60	75.42	75.42	1,187,400
Jun 17, 2022	68.59	69.80	67.79	69.05	69.05	1,229,000
Jun 16, 2022	69.82	69.95	66.25	66.89	66.89	732,400
Jun 15, 2022	71.54	72.91	71.07	72.26	72.26	805,800
Jun 14, 2022	71.68	71.76	70.08	70.42	70.42	497,300
Jun 13, 2022	72.83	73.41	70.83	71.20	71.20	633,500
Jun 10, 2022	76.82	77.26	75.55	75.74	75.74	499,000
Jun 09, 2022	79.22	80.03	78.60	78.69	78.69	569,200
Jun 08, 2022	80.79	81.59	80.24	80.52	80.52	370,200
Jun 07, 2022	80.24	81.30	79.99	80.91	80.91	452,900
Jun 06, 2022	79.68	81.70	79.56	81.10	81.10	576,100
Jun 03, 2022	79.99	81.08	78.84	79.00	79.00	872,100
Jun 02, 2022	80.65	82.32	80.53	82.31	82.31	648,400
Jun 01, 2022	81.39	81.45	79.28	80.01	80.01	730,500
May 31, 2022	77.80	80.36	77.04	80.08	80.08	993,300
May 27, 2022	77.88	79.03	77.08	77.56	77.56	989,900
May 26, 2022	76.25	78.88	75.43	77.27	77.27	1,409,100
May 25, 2022	73.35	76.07	72.02	76.07	76.07	989,400
May 24, 2022	75.97	75.97	73.15	73.85	73.85	606,100
May 23, 2022	76.75	76.87	75.00	76.25	76.25	785,600
May 20, 2022	77.72	78.32	74.18	76.44	76.44	1,126,300
May 19, 2022	74.56	77.50	74.56	76.26	76.26	856,900
May 18, 2022	75.63	76.71	73.99	74.19	74.19	808,300
May 17, 2022	74.27	76.45	74.26	76.45	76.45	576,500
May 16, 2022	73.72	73.72	71.91	72.83	72.83	477,800
May 13, 2022	72.63	74.66	72.33	74.41	74.41	507,200
May 12, 2022	69.91	72.06	69.69	71.31	71.31	798,400
May 11, 2022	73.33	73.86	70.49	70.51	70.51	1,003,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7275+0.0042(+0.5871%)

CRUDE OIL82.90+3.41(+4.29%)

BTC-CAD26,413.10-249.93(-0.94%)

Autoliv, Inc. (ALV)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7275
+0.0042(+0.5871%)

CRUDE OIL
82.90
+3.41(+4.29%)

BTC-CAD
26,413.10
-249.93(-0.94%)