U.S. Markets open in 4 hrs 8 mins

Autoliv, Inc. (ALV)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.16+0.35 (+0.32%)
At close: 4:02PM EDT

107.24 -1.80 (-1.65%)
Pre-Market: 5:07AM EDT

People also watch
BWAMGALEAAXLDLPH
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017108.53109.54108.39109.16109.16369,500
Jun 23, 2017108.56109.13108.09108.81108.81187,300
Jun 22, 2017108.19109.08107.66108.57108.57382,900
Jun 21, 2017107.93108.79107.73108.65108.65374,400
Jun 20, 2017109.49109.83108.53108.58108.58291,700
Jun 19, 2017109.47110.83109.36110.70110.70387,500
Jun 16, 2017112.03112.04108.76109.92109.92774,200
Jun 15, 2017110.54111.50109.91111.07111.07368,400
Jun 14, 2017112.92112.94110.73111.23111.23466,100
Jun 13, 2017111.36112.59111.32112.15112.15595,500
Jun 12, 2017111.38111.91111.11111.91111.91537,000
Jun 09, 2017111.68112.50111.30111.94111.94611,600
Jun 08, 2017112.86113.15112.24112.86112.86669,800
Jun 07, 2017114.30115.41114.04115.32115.32508,800
Jun 06, 2017114.97115.64114.55114.96114.96327,500
Jun 05, 2017114.73115.83114.62115.36115.36989,900
Jun 02, 2017113.93115.63113.52115.15115.15468,900
Jun 01, 2017112.28115.16111.84113.97113.971,137,000
May 31, 2017110.74111.03109.64110.92110.92760,600
May 30, 2017109.89109.97109.40109.64109.64489,000
May 26, 2017108.71110.11108.51109.69109.69507,900
May 25, 2017107.21108.35107.16107.97107.97452,700
May 24, 2017108.20108.82106.93107.48107.48772,700
May 23, 2017108.45108.59106.78106.90106.90620,800
May 22, 2017106.26107.01106.21106.78106.78482,000
May 19, 2017104.82105.19104.45104.92104.92482,700
May 18, 2017102.90103.96102.50103.57103.57623,800
May 17, 2017104.89105.56102.08102.15102.151,453,000
May 16, 2017103.75103.93102.87103.48103.48447,700
May 15, 2017102.11102.57102.03102.30102.30210,000
May 15, 20170.6 Dividend
May 12, 2017102.79102.93102.31102.59101.99265,800
May 11, 2017102.21103.22102.09102.44101.84429,400
May 10, 2017103.74104.01102.69102.98102.38365,500
May 09, 2017103.45103.99102.96103.78103.17436,700
May 08, 2017103.39103.70102.26102.70102.10443,800
May 05, 2017102.74104.13102.74103.83103.22536,500
May 04, 2017101.77103.40101.20102.94102.34933,400
May 03, 201799.99100.8299.57100.2099.611,267,200
May 02, 201799.89100.0497.7598.6898.101,220,900
May 01, 2017100.03100.2798.6298.6298.04718,600
Apr 28, 2017106.75106.7599.56100.1999.601,888,900
Apr 27, 2017105.80107.40105.49106.75106.13968,900
Apr 26, 2017103.85105.39103.81104.82104.21667,800
Apr 25, 2017103.56104.15103.04103.36102.76742,700
Apr 24, 2017102.73103.23101.58102.23101.63593,000
Apr 21, 2017100.43100.4799.2199.3898.80428,900
Apr 20, 201799.2399.9499.1399.5398.95456,800
Apr 19, 201798.2798.9197.6697.9397.36704,300
Apr 18, 201796.6197.6296.4697.3796.80377,600
Apr 17, 201796.3397.7196.1197.6497.07269,100
Apr 13, 201796.8697.1296.0896.2795.71305,400
Apr 12, 201798.2398.2897.0797.1696.59385,900
Apr 11, 201797.8598.0496.8197.9797.40449,700
Apr 10, 201797.0598.1196.9797.9797.40627,800
Apr 07, 201796.8097.3496.3096.4095.84447,500
Apr 06, 201797.4897.7796.4296.4895.92556,500
Apr 05, 201798.0499.0796.7496.8796.30894,500
Apr 04, 201798.3898.6397.1297.4896.91913,700
Apr 03, 2017102.52102.5699.53100.69100.10765,800
Mar 31, 2017102.01103.01101.72102.26101.66673,400
Mar 30, 2017100.87101.5399.88101.36100.77816,600
Mar 29, 2017101.51101.98100.70100.87100.28795,900
Mar 28, 2017101.42102.39101.10101.91101.31638,300
Mar 27, 2017100.81102.17100.50101.98101.38327,400
Mar 24, 2017102.00102.24101.13101.68101.09318,000
Mar 23, 2017101.10101.46100.56100.67100.08370,500
Mar 22, 2017101.49102.02100.86101.90101.30458,800
Mar 21, 2017104.38104.38101.01101.08100.49404,200
Mar 20, 2017103.09104.23102.99103.71103.10337,600
Mar 17, 2017105.39105.39103.09103.16102.56669,700
Mar 16, 2017105.09105.61104.50104.88104.27367,200
Mar 15, 2017103.07105.30102.89104.78104.17459,200
Mar 14, 2017104.50104.99103.90104.59103.98538,200
Mar 13, 2017106.71107.75104.47104.67104.061,500,000
Mar 10, 2017103.62104.20103.41103.96103.35279,100
Mar 09, 2017102.06102.74101.76102.57101.97377,500
Mar 08, 2017101.51102.52101.27102.00101.40474,300
Mar 07, 2017102.64102.80101.96102.04101.44533,500
Mar 06, 2017103.46103.50102.19102.77102.17408,300
Mar 03, 2017104.00104.38103.27104.24103.63453,400
Mar 02, 2017103.86104.48103.72104.09103.48441,600
Mar 01, 2017105.45106.29105.11105.15104.54391,600
Feb 28, 2017104.62105.46104.56104.70104.09451,400
Feb 27, 2017103.61105.10103.53105.02104.41616,400
Feb 24, 2017103.88105.01103.74104.61104.00340,700
Feb 23, 2017105.37106.01105.03105.31104.69319,000
Feb 22, 2017104.51105.76104.38105.60104.98414,400
Feb 21, 2017105.04105.96104.78105.62105.00635,900
Feb 17, 2017104.70105.87104.50105.87105.25706,800
Feb 16, 2017107.78107.85106.85107.33106.70422,600
Feb 15, 2017106.78107.93106.78107.61106.98537,600
Feb 14, 2017107.17107.51106.32107.19106.56712,800
Feb 13, 2017105.79107.42105.79107.39106.76827,300
Feb 13, 20170.58 Dividend
Feb 10, 2017104.62105.74104.34105.62104.43494,800
Feb 09, 2017103.94105.58103.94105.02103.83671,100
Feb 08, 2017103.61104.05103.18103.94102.76403,300
Feb 07, 2017104.16104.16103.13103.23102.06714,700
Feb 06, 2017103.29103.88102.36103.63102.46948,400
*Close price adjusted for dividends and splits.
Loading more data...