Canada markets closed

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.12+1.11 (+1.22%)
At close: 04:00PM EST
92.12 +0.01 (+0.01%)
After hours: 04:04PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202390.0592.1289.8692.1292.121,207,901
Jan 30, 202391.4291.7890.1291.0191.011,158,300
Jan 27, 202390.4393.7890.3792.7892.782,078,700
Jan 26, 202384.2384.9482.8084.9384.93884,500
Jan 25, 202382.6683.6782.2783.5783.57765,900
Jan 24, 202382.8284.3882.3983.6183.61801,500
Jan 23, 202383.1585.3783.0084.8584.85765,500
Jan 20, 202380.8681.9180.5781.8481.84581,800
Jan 19, 202380.6280.9379.5980.2080.20642,800
Jan 18, 202382.6283.4281.0681.1381.13681,900
Jan 17, 202381.2082.3180.9381.1481.14779,600
Jan 13, 202379.1180.3578.6880.3480.34720,800
Jan 12, 202379.7080.5478.7480.0880.08887,600
Jan 11, 202379.0380.3178.7680.3180.31723,600
Jan 10, 202378.6378.9878.0078.8278.82580,900
Jan 09, 202379.4380.1178.6778.7078.70707,100
Jan 06, 202377.7679.2577.4178.4978.49625,000
Jan 05, 202376.9878.5176.6677.5677.56566,400
Jan 04, 202377.9078.8877.3977.7877.781,009,800
Jan 03, 202378.2678.8876.9477.5577.55758,300
Dec 30, 202276.9577.1176.0576.5876.58328,900
Dec 29, 202276.6577.7476.6577.5677.56352,500
Dec 28, 202276.0976.5975.0775.1175.11438,200
Dec 27, 202275.2575.8474.8675.5475.54447,800
Dec 23, 202274.1174.6073.8974.5774.57611,500
Dec 22, 202275.9776.2573.6674.5174.51746,600
Dec 21, 202276.4777.1575.5376.5676.56677,900
Dec 20, 202275.2676.4075.1876.2976.29523,900
Dec 19, 202276.2276.5674.9975.7075.70536,100
Dec 16, 202277.5877.8075.8376.1176.11810,300
Dec 15, 202279.4879.4978.0478.5578.55564,000
Dec 14, 202280.6181.6880.1180.4180.41623,100
Dec 13, 202282.8783.2880.0381.2781.27852,900
Dec 12, 202279.6181.5979.1381.5681.56885,500
Dec 09, 202280.7180.8479.4279.8479.84855,500
Dec 08, 202281.5481.7980.3781.3381.33583,500
Dec 07, 202282.0782.7381.1281.3981.39720,700
Dec 06, 202283.9984.4082.8984.0184.01569,800
Dec 05, 202284.8285.0183.8183.9683.96431,700
Dec 02, 202286.3086.8985.0285.9085.90884,400
Dec 01, 202288.5488.9986.7286.8886.88662,600
Nov 30, 202287.0288.5085.9188.4088.40619,200
Nov 29, 202287.0587.4686.1586.1886.18562,200
Nov 28, 202286.6487.0985.7886.4486.44785,800
Nov 25, 202287.3288.1987.0287.7887.78159,200
Nov 23, 202287.5188.1186.8187.3787.37405,700
Nov 22, 202286.6787.8386.4287.8187.81644,500
Nov 21, 202286.0586.9685.8186.4186.41589,200
Nov 21, 20220.66 Dividend
Nov 18, 202287.0988.0186.6387.8387.17591,700
Nov 17, 202284.5885.8384.0185.7185.07509,200
Nov 16, 202286.8887.3185.8086.1885.53602,100
Nov 15, 202288.7189.8887.3688.2187.55610,600
Nov 14, 202286.7988.9686.5787.2286.56932,900
Nov 11, 202288.2889.2087.1788.5787.901,334,400
Nov 10, 202286.2388.3386.0988.1187.45987,000
Nov 09, 202283.5184.0081.5981.7981.18634,200
Nov 08, 202284.3985.8783.6384.5483.90619,800
Nov 07, 202284.8384.9483.1984.0883.45393,700
Nov 04, 202281.6284.6780.1084.3283.69793,900
Nov 03, 202276.6779.5176.5479.2778.67718,400
Nov 02, 202280.2581.4479.0679.1278.53496,400
Nov 01, 202281.9682.0780.6680.9780.36380,700
Oct 31, 202279.7480.8979.5380.3579.75619,600
Oct 28, 202278.7780.5178.7780.4479.84546,500
Oct 27, 202280.1681.1079.2380.0279.42819,200
Oct 26, 202279.7981.4379.4079.4278.82732,500
Oct 25, 202278.8580.1378.7979.9079.30901,100
Oct 24, 202277.8579.4377.0879.1978.591,284,700
Oct 21, 202276.8376.9773.3076.6976.111,308,400
Oct 20, 202275.5076.3273.0373.6773.121,009,300
Oct 19, 202275.0175.6074.2575.3674.79597,100
Oct 18, 202275.9176.0974.7375.3274.751,006,400
Oct 17, 202273.5174.2473.0273.8273.27735,000
Oct 14, 202272.8473.2371.2971.3170.77591,500
Oct 13, 202269.1472.8168.5372.2171.67707,900
Oct 12, 202271.1471.5470.6070.9070.37619,500
Oct 11, 202270.5472.6370.3471.7071.16567,300
Oct 10, 202272.8472.8471.0971.6771.13528,800
Oct 07, 202273.5173.5972.1972.9172.36654,900
Oct 06, 202273.5174.8473.2274.1873.62787,200
Oct 05, 202271.2273.8271.0673.6173.061,087,500
Oct 04, 202272.5574.5072.5574.4873.92985,900
Oct 03, 202268.0470.6567.4470.5069.97900,700
Sept 30, 202267.0068.5166.5766.6366.13675,000
Sept 29, 202268.1268.2666.3367.1566.65687,900
Sept 28, 202268.6170.8168.4770.3069.77773,800
Sept 27, 202269.5769.9667.6068.7268.20819,400
Sept 26, 202266.9468.8466.8568.2867.77844,500
Sept 23, 202266.8267.2965.7466.6466.141,116,200
Sept 22, 202271.3971.6169.6770.0069.47720,500
Sept 21, 202270.9773.5770.9771.3470.801,139,900
Sept 20, 202274.2274.2272.9773.1672.61569,500
Sept 19, 202272.6475.6772.5875.5474.97578,100
Sept 16, 202272.7174.0072.4873.7773.22664,400
Sept 15, 202273.7276.3173.5673.9873.42672,300
Sept 14, 202275.0875.3373.5874.9874.42549,200
Sept 13, 202275.6876.9074.7474.9074.34653,100
Sept 12, 202277.3678.5577.2578.4477.85535,200
Sept 09, 202274.9475.9174.7175.6675.09344,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...