STOCKS HOLD GAINS AS INVESTOR FOCUS TURNS TO FED

Spotify user growth beats estimates, expects 500 million listeners next quarter

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	90.05	92.12	89.86	92.12	92.12	1,207,901
Jan 30, 2023	91.42	91.78	90.12	91.01	91.01	1,158,300
Jan 27, 2023	90.43	93.78	90.37	92.78	92.78	2,078,700
Jan 26, 2023	84.23	84.94	82.80	84.93	84.93	884,500
Jan 25, 2023	82.66	83.67	82.27	83.57	83.57	765,900
Jan 24, 2023	82.82	84.38	82.39	83.61	83.61	801,500
Jan 23, 2023	83.15	85.37	83.00	84.85	84.85	765,500
Jan 20, 2023	80.86	81.91	80.57	81.84	81.84	581,800
Jan 19, 2023	80.62	80.93	79.59	80.20	80.20	642,800
Jan 18, 2023	82.62	83.42	81.06	81.13	81.13	681,900
Jan 17, 2023	81.20	82.31	80.93	81.14	81.14	779,600
Jan 13, 2023	79.11	80.35	78.68	80.34	80.34	720,800
Jan 12, 2023	79.70	80.54	78.74	80.08	80.08	887,600
Jan 11, 2023	79.03	80.31	78.76	80.31	80.31	723,600
Jan 10, 2023	78.63	78.98	78.00	78.82	78.82	580,900
Jan 09, 2023	79.43	80.11	78.67	78.70	78.70	707,100
Jan 06, 2023	77.76	79.25	77.41	78.49	78.49	625,000
Jan 05, 2023	76.98	78.51	76.66	77.56	77.56	566,400
Jan 04, 2023	77.90	78.88	77.39	77.78	77.78	1,009,800
Jan 03, 2023	78.26	78.88	76.94	77.55	77.55	758,300
Dec 30, 2022	76.95	77.11	76.05	76.58	76.58	328,900
Dec 29, 2022	76.65	77.74	76.65	77.56	77.56	352,500
Dec 28, 2022	76.09	76.59	75.07	75.11	75.11	438,200
Dec 27, 2022	75.25	75.84	74.86	75.54	75.54	447,800
Dec 23, 2022	74.11	74.60	73.89	74.57	74.57	611,500
Dec 22, 2022	75.97	76.25	73.66	74.51	74.51	746,600
Dec 21, 2022	76.47	77.15	75.53	76.56	76.56	677,900
Dec 20, 2022	75.26	76.40	75.18	76.29	76.29	523,900
Dec 19, 2022	76.22	76.56	74.99	75.70	75.70	536,100
Dec 16, 2022	77.58	77.80	75.83	76.11	76.11	810,300
Dec 15, 2022	79.48	79.49	78.04	78.55	78.55	564,000
Dec 14, 2022	80.61	81.68	80.11	80.41	80.41	623,100
Dec 13, 2022	82.87	83.28	80.03	81.27	81.27	852,900
Dec 12, 2022	79.61	81.59	79.13	81.56	81.56	885,500
Dec 09, 2022	80.71	80.84	79.42	79.84	79.84	855,500
Dec 08, 2022	81.54	81.79	80.37	81.33	81.33	583,500
Dec 07, 2022	82.07	82.73	81.12	81.39	81.39	720,700
Dec 06, 2022	83.99	84.40	82.89	84.01	84.01	569,800
Dec 05, 2022	84.82	85.01	83.81	83.96	83.96	431,700
Dec 02, 2022	86.30	86.89	85.02	85.90	85.90	884,400
Dec 01, 2022	88.54	88.99	86.72	86.88	86.88	662,600
Nov 30, 2022	87.02	88.50	85.91	88.40	88.40	619,200
Nov 29, 2022	87.05	87.46	86.15	86.18	86.18	562,200
Nov 28, 2022	86.64	87.09	85.78	86.44	86.44	785,800
Nov 25, 2022	87.32	88.19	87.02	87.78	87.78	159,200
Nov 23, 2022	87.51	88.11	86.81	87.37	87.37	405,700
Nov 22, 2022	86.67	87.83	86.42	87.81	87.81	644,500
Nov 21, 2022	86.05	86.96	85.81	86.41	86.41	589,200
Nov 21, 2022	0.66 Dividend
Nov 18, 2022	87.09	88.01	86.63	87.83	87.17	591,700
Nov 17, 2022	84.58	85.83	84.01	85.71	85.07	509,200
Nov 16, 2022	86.88	87.31	85.80	86.18	85.53	602,100
Nov 15, 2022	88.71	89.88	87.36	88.21	87.55	610,600
Nov 14, 2022	86.79	88.96	86.57	87.22	86.56	932,900
Nov 11, 2022	88.28	89.20	87.17	88.57	87.90	1,334,400
Nov 10, 2022	86.23	88.33	86.09	88.11	87.45	987,000
Nov 09, 2022	83.51	84.00	81.59	81.79	81.18	634,200
Nov 08, 2022	84.39	85.87	83.63	84.54	83.90	619,800
Nov 07, 2022	84.83	84.94	83.19	84.08	83.45	393,700
Nov 04, 2022	81.62	84.67	80.10	84.32	83.69	793,900
Nov 03, 2022	76.67	79.51	76.54	79.27	78.67	718,400
Nov 02, 2022	80.25	81.44	79.06	79.12	78.53	496,400
Nov 01, 2022	81.96	82.07	80.66	80.97	80.36	380,700
Oct 31, 2022	79.74	80.89	79.53	80.35	79.75	619,600
Oct 28, 2022	78.77	80.51	78.77	80.44	79.84	546,500
Oct 27, 2022	80.16	81.10	79.23	80.02	79.42	819,200
Oct 26, 2022	79.79	81.43	79.40	79.42	78.82	732,500
Oct 25, 2022	78.85	80.13	78.79	79.90	79.30	901,100
Oct 24, 2022	77.85	79.43	77.08	79.19	78.59	1,284,700
Oct 21, 2022	76.83	76.97	73.30	76.69	76.11	1,308,400
Oct 20, 2022	75.50	76.32	73.03	73.67	73.12	1,009,300
Oct 19, 2022	75.01	75.60	74.25	75.36	74.79	597,100
Oct 18, 2022	75.91	76.09	74.73	75.32	74.75	1,006,400
Oct 17, 2022	73.51	74.24	73.02	73.82	73.27	735,000
Oct 14, 2022	72.84	73.23	71.29	71.31	70.77	591,500
Oct 13, 2022	69.14	72.81	68.53	72.21	71.67	707,900
Oct 12, 2022	71.14	71.54	70.60	70.90	70.37	619,500
Oct 11, 2022	70.54	72.63	70.34	71.70	71.16	567,300
Oct 10, 2022	72.84	72.84	71.09	71.67	71.13	528,800
Oct 07, 2022	73.51	73.59	72.19	72.91	72.36	654,900
Oct 06, 2022	73.51	74.84	73.22	74.18	73.62	787,200
Oct 05, 2022	71.22	73.82	71.06	73.61	73.06	1,087,500
Oct 04, 2022	72.55	74.50	72.55	74.48	73.92	985,900
Oct 03, 2022	68.04	70.65	67.44	70.50	69.97	900,700
Sept 30, 2022	67.00	68.51	66.57	66.63	66.13	675,000
Sept 29, 2022	68.12	68.26	66.33	67.15	66.65	687,900
Sept 28, 2022	68.61	70.81	68.47	70.30	69.77	773,800
Sept 27, 2022	69.57	69.96	67.60	68.72	68.20	819,400
Sept 26, 2022	66.94	68.84	66.85	68.28	67.77	844,500
Sept 23, 2022	66.82	67.29	65.74	66.64	66.14	1,116,200
Sept 22, 2022	71.39	71.61	69.67	70.00	69.47	720,500
Sept 21, 2022	70.97	73.57	70.97	71.34	70.80	1,139,900
Sept 20, 2022	74.22	74.22	72.97	73.16	72.61	569,500
Sept 19, 2022	72.64	75.67	72.58	75.54	74.97	578,100
Sept 16, 2022	72.71	74.00	72.48	73.77	73.22	664,400
Sept 15, 2022	73.72	76.31	73.56	73.98	73.42	672,300
Sept 14, 2022	75.08	75.33	73.58	74.98	74.42	549,200
Sept 13, 2022	75.68	76.90	74.74	74.90	74.34	653,100
Sept 12, 2022	77.36	78.55	77.25	78.44	77.85	535,200
Sept 09, 2022	74.94	75.91	74.71	75.66	75.09	344,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7517+0.0046(+0.62%)

CRUDE OIL79.10+1.20(+1.54%)

BTC-CAD30,741.00+250.08(+0.82%)

STOCKS HOLD GAINS AS INVESTOR FOCUS TURNS TO FED

Autoliv, Inc. (ALV)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7517
+0.0046(+0.62%)

CRUDE OIL
79.10
+1.20(+1.54%)

BTC-CAD
30,741.00
+250.08(+0.82%)