Mail

Canada markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.08%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,895.90
-684.62(-2.68%)

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

72.69

+1.12

(+1.56%)

At close: 04:00PM EDT

72.09

-0.60

(-0.83%)

After hours:

04:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	71.36	73.59	71.33	72.69	72.69	489,346
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 23, 2022	0.64 Dividend
May 20, 2022	77.72	78.32	74.18	76.44	75.80	1,126,300
May 19, 2022	74.56	77.50	74.56	76.26	75.62	856,900
May 18, 2022	75.63	76.71	73.99	74.19	73.57	808,300
May 17, 2022	74.27	76.45	74.26	76.45	75.81	576,500
May 16, 2022	73.72	73.72	71.91	72.83	72.22	477,800
May 13, 2022	72.63	74.66	72.33	74.41	73.79	507,200
May 12, 2022	69.91	72.06	69.69	71.31	70.71	798,400
May 11, 2022	73.33	73.86	70.49	70.51	69.92	1,003,200
May 10, 2022	73.59	73.86	70.10	71.27	70.67	994,000
May 09, 2022	71.40	72.27	70.43	70.60	70.01	500,100
May 06, 2022	72.40	73.25	71.22	72.35	71.74	507,800
May 05, 2022	74.00	74.69	71.29	72.23	71.63	621,600
May 04, 2022	73.60	75.99	72.63	75.85	75.21	704,200
May 03, 2022	74.38	75.51	73.63	74.66	74.03	717,100
May 02, 2022	73.03	74.98	72.12	74.85	74.22	803,200
Apr 29, 2022	75.14	76.19	73.51	73.68	73.06	737,900
Apr 28, 2022	74.00	75.24	72.70	74.52	73.90	753,000
Apr 27, 2022	70.41	73.28	70.41	72.35	71.74	776,300
Apr 26, 2022	72.28	72.50	69.96	70.40	69.81	1,212,300
Apr 25, 2022	71.40	73.81	70.41	73.40	72.79	1,053,700
Apr 22, 2022	71.70	73.99	71.09	71.91	71.31	2,232,300
Apr 21, 2022	81.23	81.91	77.56	77.56	76.91	1,384,500
Apr 20, 2022	79.28	79.44	77.14	77.72	77.07	944,400
Apr 19, 2022	73.73	75.98	73.71	75.79	75.16	661,900
Apr 18, 2022	72.34	73.24	71.63	72.76	72.15	476,700
Apr 14, 2022	73.34	74.29	72.56	72.72	72.11	361,300
Apr 13, 2022	73.55	74.40	73.32	73.44	72.83	485,500
Apr 12, 2022	74.62	75.38	73.39	73.75	73.13	572,000
Apr 11, 2022	73.26	74.91	73.06	73.25	72.64	333,300
Apr 08, 2022	73.60	75.31	73.37	73.47	72.85	697,500
Apr 07, 2022	72.43	73.73	71.24	73.66	73.04	1,304,300
Apr 06, 2022	72.91	73.26	72.20	72.67	72.06	530,800
Apr 05, 2022	76.11	76.34	73.59	73.78	73.16	501,400
Apr 04, 2022	76.85	78.05	76.20	77.04	76.39	648,600
Apr 01, 2022	77.66	78.07	75.96	76.99	76.35	1,130,900
Mar 31, 2022	76.82	77.69	76.32	76.44	75.80	696,500
Mar 30, 2022	79.21	79.27	77.01	77.47	76.82	866,300
Mar 29, 2022	81.24	82.38	80.26	80.69	80.01	969,800
Mar 28, 2022	76.52	76.65	75.48	76.41	75.77	810,200
Mar 25, 2022	77.73	78.11	76.27	76.64	76.00	830,900
Mar 24, 2022	77.09	78.40	76.75	77.47	76.82	961,000
Mar 23, 2022	76.74	77.67	76.31	76.75	76.11	450,500
Mar 22, 2022	78.07	78.71	77.16	77.69	77.04	455,800
Mar 21, 2022	78.35	78.92	76.79	77.41	76.76	626,900
Mar 18, 2022	75.82	78.88	75.36	78.71	78.05	1,436,800
Mar 17, 2022	77.20	78.64	76.75	78.00	77.35	775,400
Mar 16, 2022	77.63	80.75	77.56	80.10	79.43	798,000
Mar 15, 2022	75.68	77.32	75.33	75.70	75.07	540,800
Mar 14, 2022	74.95	76.96	74.05	74.81	74.18	865,700
Mar 11, 2022	74.29	74.71	73.21	73.72	73.10	709,800
Mar 10, 2022	72.91	75.32	72.70	74.03	73.41	781,500
Mar 09, 2022	76.14	77.60	74.96	75.38	74.75	1,045,000
Mar 08, 2022	71.43	76.14	70.31	73.05	72.44	1,483,300
Mar 07, 2022	75.38	75.72	70.15	70.25	69.66	918,100
Mar 07, 2022	0.64 Dividend
Mar 04, 2022	77.44	77.89	75.77	76.53	75.25	1,180,700
Mar 03, 2022	80.80	82.25	78.94	80.62	79.28	1,735,300
Mar 02, 2022	81.86	83.84	81.12	83.38	81.99	820,800
Mar 01, 2022	86.04	86.11	80.46	81.59	80.23	1,147,400
Feb 28, 2022	87.54	89.88	87.11	88.01	86.54	850,200
Feb 25, 2022	90.38	92.82	90.30	92.05	90.52	841,000
Feb 24, 2022	88.18	91.09	87.50	91.00	89.48	1,102,900
Feb 23, 2022	97.33	97.69	95.03	95.30	93.71	362,200
Feb 22, 2022	97.37	98.43	95.28	96.11	94.51	520,100
Feb 18, 2022	100.26	100.83	98.71	99.30	97.65	283,500
Feb 17, 2022	101.90	101.93	99.85	100.34	98.67	419,100
Feb 16, 2022	100.88	103.90	100.82	103.18	101.46	503,900
Feb 15, 2022	100.26	102.58	99.99	102.14	100.44	334,500
Feb 14, 2022	98.75	100.38	98.24	98.73	97.08	426,100
Feb 11, 2022	101.65	102.21	97.80	98.69	97.05	820,600
Feb 10, 2022	102.62	103.98	100.63	101.17	99.48	468,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...