Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202271.3673.5971.3372.6972.69489,346
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 23, 20220.64 Dividend
May 20, 202277.7278.3274.1876.4475.801,126,300
May 19, 202274.5677.5074.5676.2675.62856,900
May 18, 202275.6376.7173.9974.1973.57808,300
May 17, 202274.2776.4574.2676.4575.81576,500
May 16, 202273.7273.7271.9172.8372.22477,800
May 13, 202272.6374.6672.3374.4173.79507,200
May 12, 202269.9172.0669.6971.3170.71798,400
May 11, 202273.3373.8670.4970.5169.921,003,200
May 10, 202273.5973.8670.1071.2770.67994,000
May 09, 202271.4072.2770.4370.6070.01500,100
May 06, 202272.4073.2571.2272.3571.74507,800
May 05, 202274.0074.6971.2972.2371.63621,600
May 04, 202273.6075.9972.6375.8575.21704,200
May 03, 202274.3875.5173.6374.6674.03717,100
May 02, 202273.0374.9872.1274.8574.22803,200
Apr 29, 202275.1476.1973.5173.6873.06737,900
Apr 28, 202274.0075.2472.7074.5273.90753,000
Apr 27, 202270.4173.2870.4172.3571.74776,300
Apr 26, 202272.2872.5069.9670.4069.811,212,300
Apr 25, 202271.4073.8170.4173.4072.791,053,700
Apr 22, 202271.7073.9971.0971.9171.312,232,300
Apr 21, 202281.2381.9177.5677.5676.911,384,500
Apr 20, 202279.2879.4477.1477.7277.07944,400
Apr 19, 202273.7375.9873.7175.7975.16661,900
Apr 18, 202272.3473.2471.6372.7672.15476,700
Apr 14, 202273.3474.2972.5672.7272.11361,300
Apr 13, 202273.5574.4073.3273.4472.83485,500
Apr 12, 202274.6275.3873.3973.7573.13572,000
Apr 11, 202273.2674.9173.0673.2572.64333,300
Apr 08, 202273.6075.3173.3773.4772.85697,500
Apr 07, 202272.4373.7371.2473.6673.041,304,300
Apr 06, 202272.9173.2672.2072.6772.06530,800
Apr 05, 202276.1176.3473.5973.7873.16501,400
Apr 04, 202276.8578.0576.2077.0476.39648,600
Apr 01, 202277.6678.0775.9676.9976.351,130,900
Mar 31, 202276.8277.6976.3276.4475.80696,500
Mar 30, 202279.2179.2777.0177.4776.82866,300
Mar 29, 202281.2482.3880.2680.6980.01969,800
Mar 28, 202276.5276.6575.4876.4175.77810,200
Mar 25, 202277.7378.1176.2776.6476.00830,900
Mar 24, 202277.0978.4076.7577.4776.82961,000
Mar 23, 202276.7477.6776.3176.7576.11450,500
Mar 22, 202278.0778.7177.1677.6977.04455,800
Mar 21, 202278.3578.9276.7977.4176.76626,900
Mar 18, 202275.8278.8875.3678.7178.051,436,800
Mar 17, 202277.2078.6476.7578.0077.35775,400
Mar 16, 202277.6380.7577.5680.1079.43798,000
Mar 15, 202275.6877.3275.3375.7075.07540,800
Mar 14, 202274.9576.9674.0574.8174.18865,700
Mar 11, 202274.2974.7173.2173.7273.10709,800
Mar 10, 202272.9175.3272.7074.0373.41781,500
Mar 09, 202276.1477.6074.9675.3874.751,045,000
Mar 08, 202271.4376.1470.3173.0572.441,483,300
Mar 07, 202275.3875.7270.1570.2569.66918,100
Mar 07, 20220.64 Dividend
Mar 04, 202277.4477.8975.7776.5375.251,180,700
Mar 03, 202280.8082.2578.9480.6279.281,735,300
Mar 02, 202281.8683.8481.1283.3881.99820,800
Mar 01, 202286.0486.1180.4681.5980.231,147,400
Feb 28, 202287.5489.8887.1188.0186.54850,200
Feb 25, 202290.3892.8290.3092.0590.52841,000
Feb 24, 202288.1891.0987.5091.0089.481,102,900
Feb 23, 202297.3397.6995.0395.3093.71362,200
Feb 22, 202297.3798.4395.2896.1194.51520,100
Feb 18, 2022100.26100.8398.7199.3097.65283,500
Feb 17, 2022101.90101.9399.85100.3498.67419,100
Feb 16, 2022100.88103.90100.82103.18101.46503,900
Feb 15, 2022100.26102.5899.99102.14100.44334,500
Feb 14, 202298.75100.3898.2498.7397.08426,100
Feb 11, 2022101.65102.2197.8098.6997.05820,600
Feb 10, 2022102.62103.98100.63101.1799.48468,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...