Canada markets close in 4 hours 6 minutes

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.26+0.30 (+0.24%)
As of 11:53AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024125.89126.16124.56125.26125.26104,741
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
Mar 06, 2024117.69118.20116.52117.98116.66528,000
Mar 05, 2024116.92118.05116.73117.00115.69561,200
Mar 04, 2024115.76118.18115.37117.38116.07594,800
Mar 01, 2024116.25117.01115.88116.73115.43354,700
Feb 29, 2024114.83116.29114.21116.03114.74565,600
Feb 28, 2024113.89114.53113.72114.32113.04465,600
Feb 27, 2024113.66115.31113.65114.63113.35550,900
Feb 26, 2024112.63113.55112.31112.87111.61500,800
Feb 23, 2024111.29112.94111.17112.32111.07441,200
Feb 22, 2024110.78111.85110.57111.29110.05597,300
Feb 21, 2024109.55110.51109.13110.51109.28481,600
Feb 20, 2024110.05110.79109.31110.16108.93371,100
Feb 16, 2024112.96113.18111.43111.48110.24527,200
Feb 15, 2024110.74112.82110.42112.63111.37517,000
Feb 14, 2024109.72110.20109.14109.32108.10493,600
Feb 13, 2024108.53108.88107.15107.75106.55366,900
Feb 12, 2024109.89111.05109.60110.94109.70310,500
Feb 09, 2024109.42110.55109.20110.00108.77567,500
Feb 08, 2024108.94110.10108.51109.50108.28547,000
Feb 07, 2024110.98110.98108.11108.45107.24411,400
Feb 06, 2024109.09110.82109.09110.42109.19461,500
Feb 05, 2024110.27110.41108.21109.16107.94507,300
Feb 02, 2024110.81112.40110.14110.84109.60526,700
Feb 01, 2024108.62111.26108.57111.00109.76751,500
Jan 31, 2024109.29110.01106.86107.12105.92721,100
Jan 30, 2024108.81110.14108.16108.37107.16758,000
Jan 29, 2024108.05109.88107.58108.21107.001,242,700
Jan 26, 2024105.58110.68105.35106.56105.371,941,400
Jan 25, 2024102.73103.83102.00103.61102.45934,900
Jan 24, 2024103.40103.59101.25101.80100.66842,100
Jan 23, 2024104.50104.64102.75103.41102.26489,300
Jan 22, 2024103.48104.39103.18104.08102.92611,400
Jan 19, 2024102.42103.25101.33103.00101.85519,200
Jan 18, 2024103.27103.99102.40103.42102.27494,700
Jan 17, 2024102.39102.69100.91102.30101.16564,400
Jan 16, 2024102.63104.59102.36104.47103.30392,000
Jan 12, 2024106.34106.79103.94104.21103.05438,000
Jan 11, 2024104.92105.14103.61105.14103.97356,300
Jan 10, 2024104.55104.89103.30104.61103.44397,000
Jan 09, 2024104.67105.02104.05104.24103.08326,700
Jan 08, 2024103.92105.75103.75105.49104.31258,400
Jan 05, 2024103.86105.62103.40104.04102.88430,900
Jan 04, 2024102.67104.80102.65103.80102.64890,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...