Canada markets closed

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.74-0.26 (-0.26%)
At close: 04:00PM EST
98.74 +0.03 (+0.03%)
After hours: 04:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202298.90100.5798.2698.7498.74584,095
Jan. 20, 2022101.99102.8298.8699.0099.00465,000
Jan. 19, 2022105.02105.33101.91102.27102.27610,200
Jan. 18, 2022104.48105.60103.70104.38104.38572,800
Jan. 14, 2022106.29108.15105.86108.03108.03418,500
Jan. 13, 2022107.10108.62106.50106.84106.84439,800
Jan. 12, 2022105.06106.52104.57105.52105.52498,500
Jan. 11, 2022104.50107.30104.02107.14107.14641,900
Jan. 10, 2022105.89106.96104.07106.29106.29759,000
Jan. 07, 2022106.46106.71104.30105.66105.66446,700
Jan. 06, 2022105.26105.87103.52105.31105.31455,100
Jan. 05, 2022107.44108.31105.38105.62105.62423,500
Jan. 04, 2022105.30107.44105.18106.80106.80468,200
Jan. 03, 2022103.93104.84103.39104.32104.32370,000
Dec. 31, 2021102.56103.87102.12103.41103.41253,500
Dec. 30, 2021103.59104.41103.00103.09103.09291,200
Dec. 29, 2021102.72103.11102.26102.26102.26194,400
Dec. 28, 2021102.81103.14101.62102.05102.05205,500
Dec. 27, 2021100.91102.13100.51101.47101.47313,500
Dec. 23, 202199.90101.4899.90101.06101.06412,300
Dec. 22, 202197.3098.2597.0798.2298.22260,800
Dec. 21, 202196.5997.8696.3297.2197.21474,000
Dec. 20, 202196.2496.2493.9795.4395.43497,600
Dec. 17, 202197.3898.3496.3297.0697.06499,200
Dec. 16, 2021100.29101.0697.9398.0398.03843,600
Dec. 15, 202199.12100.2897.64100.13100.13412,600
Dec. 14, 2021100.11101.1098.8798.9098.90503,800
Dec. 13, 2021102.62102.99100.58100.59100.59531,000
Dec. 10, 2021102.11103.09102.01103.09103.09388,700
Dec. 09, 2021101.62101.95100.63101.33101.33472,800
Dec. 08, 2021100.03101.9299.89101.30101.30525,600
Dec. 07, 2021100.07101.0599.8099.8799.87432,400
Dec. 06, 202198.90100.4898.3699.2399.23510,500
Dec. 03, 202199.6399.6396.9298.0998.09562,800
Dec. 02, 202199.23100.5898.41100.23100.23653,000
Dec. 01, 202199.61101.0495.4095.5395.53755,900
Nov. 30, 202196.3497.2494.3196.3996.396,149,000
Nov. 29, 202195.8096.8793.2195.9395.931,196,100
Nov. 26, 202195.8896.5795.2696.3996.39835,800
Nov. 26, 20210.64 Dividend
Nov. 24, 202199.86100.1998.7399.5598.91947,000
Nov. 23, 2021103.72103.79101.93102.47101.81720,900
Nov. 22, 2021106.22107.02104.58104.67104.00645,400
Nov. 19, 2021104.51105.46103.30105.16104.481,018,000
Nov. 18, 2021106.49107.26105.91106.73106.04548,400
Nov. 17, 2021106.04107.66105.54106.93106.241,255,200
Nov. 16, 2021107.32110.59107.03108.16107.461,834,500
Nov. 15, 2021103.11103.67101.62101.99101.33876,600
Nov. 12, 2021102.29102.58101.19102.31101.651,455,300
Nov. 11, 2021102.00102.31101.30102.01101.35348,100
Nov. 10, 2021102.20103.41100.53101.19100.54638,200
Nov. 09, 2021103.05103.37102.46103.14102.48507,200
Nov. 08, 2021101.03103.05100.87102.69102.03691,400
Nov. 05, 2021102.44102.50100.64101.34100.69368,800
Nov. 04, 2021101.71102.46101.08101.40100.75464,900
Nov. 03, 202197.97101.8197.75101.57100.92676,600
Nov. 02, 202197.6098.0696.9597.9797.34414,700
Nov. 01, 202197.4398.2997.1997.9197.28522,800
Oct. 29, 202196.5997.7396.0996.8596.23549,300
Oct. 28, 202195.7697.5495.3897.0996.47621,500
Oct. 27, 202192.8195.3892.5394.6194.00841,200
Oct. 26, 202193.6393.9691.9992.7992.19642,100
Oct. 25, 202194.7395.5293.5593.6393.03799,900
Oct. 22, 202196.4496.5992.1392.2791.681,034,300
Oct. 21, 202194.7396.0094.3195.2794.66534,000
Oct. 20, 202192.6595.7892.5295.1194.50523,500
Oct. 19, 202195.0095.6294.2394.4493.83522,400
Oct. 18, 202194.8496.0694.6894.8194.20559,000
Oct. 15, 202195.6297.1095.1496.7396.11582,000
Oct. 14, 202193.6995.4093.2395.2294.61307,900
Oct. 13, 202192.9893.9992.5292.9992.39616,400
Oct. 12, 202193.4394.7193.3293.8393.23536,500
Oct. 11, 202192.6993.7791.7692.5691.96477,400
Oct. 08, 202191.0292.3890.7591.6991.10374,800
Oct. 07, 202189.9091.4089.8690.8290.24481,700
Oct. 06, 202186.1187.6285.5787.6187.05643,400
Oct. 05, 202186.3787.3485.1887.0486.48499,900
Oct. 04, 202186.2687.6786.0586.9086.34481,200
Oct. 01, 202186.2086.6684.2786.0985.54450,100
Sep. 30, 202186.6887.0885.6885.7285.17578,900
Sep. 29, 202188.2488.4086.7787.0986.53327,800
Sep. 28, 202189.7991.1488.5888.6088.03541,900
Sep. 27, 202187.6590.1387.6089.8089.22844,300
Sep. 24, 202187.4788.8586.8788.7588.18759,800
Sep. 23, 202187.1488.3486.5086.5886.02659,100
Sep. 22, 202185.0485.8384.5184.6384.09472,000
Sep. 21, 202183.2483.3881.9182.8882.35602,000
Sep. 20, 202181.5082.1880.8382.1781.64641,000
Sep. 17, 202184.7585.0383.0784.6284.081,118,300
Sep. 16, 202186.2386.3784.3084.3383.79638,400
Sep. 15, 202187.0088.2886.5688.0887.51542,900
Sep. 14, 202188.5488.6587.1787.5586.99414,200
Sep. 13, 202187.9388.6487.1988.5888.01456,600
Sep. 10, 202187.4887.8286.2486.3485.78236,500
Sep. 09, 202186.0187.1385.8886.4485.88302,800
Sep. 08, 202185.4885.9784.7685.7785.22289,600
Sep. 08, 20210.62 Dividend
Sep. 07, 202187.3987.8486.4287.2086.02311,800
Sep. 03, 202188.2288.5987.6187.7286.54249,800
Sep. 02, 202188.6788.8787.8788.3987.20355,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...