Mail

Canada markets closed

S&P/TSX
20,621.39
-436.79(-2.07%)
S&P 500
4,397.94
-84.79(-1.89%)
DOW
34,265.37
-450.02(-1.30%)
CAD/USD
0.7948
-0.0051(-0.64%)
CRUDE OIL
86.29
-0.61(-0.70%)
BTC-CAD
45,904.95
-5,820.41(-11.25%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	98.90	100.57	98.26	98.74	98.74	584,095
Jan. 20, 2022	101.99	102.82	98.86	99.00	99.00	465,000
Jan. 19, 2022	105.02	105.33	101.91	102.27	102.27	610,200
Jan. 18, 2022	104.48	105.60	103.70	104.38	104.38	572,800
Jan. 14, 2022	106.29	108.15	105.86	108.03	108.03	418,500
Jan. 13, 2022	107.10	108.62	106.50	106.84	106.84	439,800
Jan. 12, 2022	105.06	106.52	104.57	105.52	105.52	498,500
Jan. 11, 2022	104.50	107.30	104.02	107.14	107.14	641,900
Jan. 10, 2022	105.89	106.96	104.07	106.29	106.29	759,000
Jan. 07, 2022	106.46	106.71	104.30	105.66	105.66	446,700
Jan. 06, 2022	105.26	105.87	103.52	105.31	105.31	455,100
Jan. 05, 2022	107.44	108.31	105.38	105.62	105.62	423,500
Jan. 04, 2022	105.30	107.44	105.18	106.80	106.80	468,200
Jan. 03, 2022	103.93	104.84	103.39	104.32	104.32	370,000
Dec. 31, 2021	102.56	103.87	102.12	103.41	103.41	253,500
Dec. 30, 2021	103.59	104.41	103.00	103.09	103.09	291,200
Dec. 29, 2021	102.72	103.11	102.26	102.26	102.26	194,400
Dec. 28, 2021	102.81	103.14	101.62	102.05	102.05	205,500
Dec. 27, 2021	100.91	102.13	100.51	101.47	101.47	313,500
Dec. 23, 2021	99.90	101.48	99.90	101.06	101.06	412,300
Dec. 22, 2021	97.30	98.25	97.07	98.22	98.22	260,800
Dec. 21, 2021	96.59	97.86	96.32	97.21	97.21	474,000
Dec. 20, 2021	96.24	96.24	93.97	95.43	95.43	497,600
Dec. 17, 2021	97.38	98.34	96.32	97.06	97.06	499,200
Dec. 16, 2021	100.29	101.06	97.93	98.03	98.03	843,600
Dec. 15, 2021	99.12	100.28	97.64	100.13	100.13	412,600
Dec. 14, 2021	100.11	101.10	98.87	98.90	98.90	503,800
Dec. 13, 2021	102.62	102.99	100.58	100.59	100.59	531,000
Dec. 10, 2021	102.11	103.09	102.01	103.09	103.09	388,700
Dec. 09, 2021	101.62	101.95	100.63	101.33	101.33	472,800
Dec. 08, 2021	100.03	101.92	99.89	101.30	101.30	525,600
Dec. 07, 2021	100.07	101.05	99.80	99.87	99.87	432,400
Dec. 06, 2021	98.90	100.48	98.36	99.23	99.23	510,500
Dec. 03, 2021	99.63	99.63	96.92	98.09	98.09	562,800
Dec. 02, 2021	99.23	100.58	98.41	100.23	100.23	653,000
Dec. 01, 2021	99.61	101.04	95.40	95.53	95.53	755,900
Nov. 30, 2021	96.34	97.24	94.31	96.39	96.39	6,149,000
Nov. 29, 2021	95.80	96.87	93.21	95.93	95.93	1,196,100
Nov. 26, 2021	95.88	96.57	95.26	96.39	96.39	835,800
Nov. 26, 2021	0.64 Dividend
Nov. 24, 2021	99.86	100.19	98.73	99.55	98.91	947,000
Nov. 23, 2021	103.72	103.79	101.93	102.47	101.81	720,900
Nov. 22, 2021	106.22	107.02	104.58	104.67	104.00	645,400
Nov. 19, 2021	104.51	105.46	103.30	105.16	104.48	1,018,000
Nov. 18, 2021	106.49	107.26	105.91	106.73	106.04	548,400
Nov. 17, 2021	106.04	107.66	105.54	106.93	106.24	1,255,200
Nov. 16, 2021	107.32	110.59	107.03	108.16	107.46	1,834,500
Nov. 15, 2021	103.11	103.67	101.62	101.99	101.33	876,600
Nov. 12, 2021	102.29	102.58	101.19	102.31	101.65	1,455,300
Nov. 11, 2021	102.00	102.31	101.30	102.01	101.35	348,100
Nov. 10, 2021	102.20	103.41	100.53	101.19	100.54	638,200
Nov. 09, 2021	103.05	103.37	102.46	103.14	102.48	507,200
Nov. 08, 2021	101.03	103.05	100.87	102.69	102.03	691,400
Nov. 05, 2021	102.44	102.50	100.64	101.34	100.69	368,800
Nov. 04, 2021	101.71	102.46	101.08	101.40	100.75	464,900
Nov. 03, 2021	97.97	101.81	97.75	101.57	100.92	676,600
Nov. 02, 2021	97.60	98.06	96.95	97.97	97.34	414,700
Nov. 01, 2021	97.43	98.29	97.19	97.91	97.28	522,800
Oct. 29, 2021	96.59	97.73	96.09	96.85	96.23	549,300
Oct. 28, 2021	95.76	97.54	95.38	97.09	96.47	621,500
Oct. 27, 2021	92.81	95.38	92.53	94.61	94.00	841,200
Oct. 26, 2021	93.63	93.96	91.99	92.79	92.19	642,100
Oct. 25, 2021	94.73	95.52	93.55	93.63	93.03	799,900
Oct. 22, 2021	96.44	96.59	92.13	92.27	91.68	1,034,300
Oct. 21, 2021	94.73	96.00	94.31	95.27	94.66	534,000
Oct. 20, 2021	92.65	95.78	92.52	95.11	94.50	523,500
Oct. 19, 2021	95.00	95.62	94.23	94.44	93.83	522,400
Oct. 18, 2021	94.84	96.06	94.68	94.81	94.20	559,000
Oct. 15, 2021	95.62	97.10	95.14	96.73	96.11	582,000
Oct. 14, 2021	93.69	95.40	93.23	95.22	94.61	307,900
Oct. 13, 2021	92.98	93.99	92.52	92.99	92.39	616,400
Oct. 12, 2021	93.43	94.71	93.32	93.83	93.23	536,500
Oct. 11, 2021	92.69	93.77	91.76	92.56	91.96	477,400
Oct. 08, 2021	91.02	92.38	90.75	91.69	91.10	374,800
Oct. 07, 2021	89.90	91.40	89.86	90.82	90.24	481,700
Oct. 06, 2021	86.11	87.62	85.57	87.61	87.05	643,400
Oct. 05, 2021	86.37	87.34	85.18	87.04	86.48	499,900
Oct. 04, 2021	86.26	87.67	86.05	86.90	86.34	481,200
Oct. 01, 2021	86.20	86.66	84.27	86.09	85.54	450,100
Sep. 30, 2021	86.68	87.08	85.68	85.72	85.17	578,900
Sep. 29, 2021	88.24	88.40	86.77	87.09	86.53	327,800
Sep. 28, 2021	89.79	91.14	88.58	88.60	88.03	541,900
Sep. 27, 2021	87.65	90.13	87.60	89.80	89.22	844,300
Sep. 24, 2021	87.47	88.85	86.87	88.75	88.18	759,800
Sep. 23, 2021	87.14	88.34	86.50	86.58	86.02	659,100
Sep. 22, 2021	85.04	85.83	84.51	84.63	84.09	472,000
Sep. 21, 2021	83.24	83.38	81.91	82.88	82.35	602,000
Sep. 20, 2021	81.50	82.18	80.83	82.17	81.64	641,000
Sep. 17, 2021	84.75	85.03	83.07	84.62	84.08	1,118,300
Sep. 16, 2021	86.23	86.37	84.30	84.33	83.79	638,400
Sep. 15, 2021	87.00	88.28	86.56	88.08	87.51	542,900
Sep. 14, 2021	88.54	88.65	87.17	87.55	86.99	414,200
Sep. 13, 2021	87.93	88.64	87.19	88.58	88.01	456,600
Sep. 10, 2021	87.48	87.82	86.24	86.34	85.78	236,500
Sep. 09, 2021	86.01	87.13	85.88	86.44	85.88	302,800
Sep. 08, 2021	85.48	85.97	84.76	85.77	85.22	289,600
Sep. 08, 2021	0.62 Dividend
Sep. 07, 2021	87.39	87.84	86.42	87.20	86.02	311,800
Sep. 03, 2021	88.22	88.59	87.61	87.72	86.54	249,800
Sep. 02, 2021	88.67	88.87	87.87	88.39	87.20	355,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...