ALV - Autoliv, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201966.4066.7365.8866.4966.49530,800
Aug 20, 201964.7664.9264.1864.4064.40331,000
Aug 20, 20190.62 Dividend
Aug 19, 201966.6566.9265.9266.1965.57399,600
Aug 16, 201964.0366.2064.0165.8365.21451,600
Aug 15, 201964.9064.9362.6963.3062.71527,500
Aug 14, 201966.2766.2764.4765.0264.41547,800
Aug 13, 201967.1869.4366.8867.9967.35430,900
Aug 12, 201967.8167.9466.9567.0366.40294,300
Aug 09, 201969.0369.1667.8468.3067.66354,600
Aug 08, 201969.1070.0669.0269.6869.03355,400
Aug 07, 201968.4268.8467.1568.6067.96438,500
Aug 06, 201968.1268.6467.4368.3267.68324,000
Aug 05, 201967.8568.0066.4767.5066.87761,600
Aug 02, 201969.4069.8068.4069.4868.83405,600
Aug 01, 201972.3972.7469.2969.8769.22545,200
Jul 31, 201973.1773.5071.4872.1571.47780,700
Jul 30, 201972.7672.9772.1772.5971.91466,800
Jul 29, 201973.6774.7373.0074.2773.57626,000
Jul 26, 201974.8675.0374.0174.2773.57358,100
Jul 25, 201974.8775.2174.2474.5773.87707,400
Jul 24, 201975.1877.1174.6177.0376.31749,600
Jul 23, 201973.8174.5773.2574.4673.76969,000
Jul 22, 201972.9673.5371.6072.0771.39676,000
Jul 19, 201972.2074.5471.8571.8971.221,597,700
Jul 18, 201969.2870.1169.0169.7769.12766,900
Jul 17, 201970.3270.5068.9869.8369.18709,300
Jul 16, 201966.2570.6265.8770.0069.341,298,300
Jul 15, 201968.9168.9667.4468.6367.99591,300
Jul 12, 201966.9968.3666.8768.0567.41476,000
Jul 11, 201965.7266.3165.4166.1665.54378,400
Jul 10, 201966.5366.9765.7066.6266.00426,500
Jul 09, 201965.4266.3765.3566.0865.46379,900
Jul 08, 201967.4167.7365.9666.3665.74554,500
Jul 05, 201967.3568.0366.8967.7567.12225,200
Jul 03, 201968.8069.1567.4467.6767.04322,300
Jul 02, 201969.2069.3667.4967.6166.98483,500
Jul 01, 201971.1271.6169.1469.3568.70371,400
Jun 28, 201970.7371.3970.3570.5169.85407,800
Jun 27, 201969.5470.6569.2270.5069.84521,000
Jun 26, 201968.0669.1467.8969.0768.42569,700
Jun 25, 201967.5568.3367.5067.5766.94420,800
Jun 24, 201966.9667.9566.3467.6867.05478,100
Jun 21, 201968.0868.3467.3067.3066.671,168,600
Jun 20, 201967.7268.3467.3868.0167.37607,900
Jun 19, 201967.1767.3466.3866.4565.83421,000
Jun 18, 201965.4368.4265.3266.9066.27788,300
Jun 17, 201964.8965.1664.2764.7164.102,142,000
Jun 14, 201966.0366.1065.2965.9865.36491,900
Jun 13, 201966.0266.6965.4966.6766.05811,900
Jun 12, 201967.6567.7066.4666.5265.90332,800
Jun 11, 201968.7669.1868.1968.2467.60622,000
Jun 10, 201967.9069.3867.8668.7568.11859,000
Jun 07, 201965.5866.8165.4866.3965.77424,400
Jun 06, 201965.3066.1665.2165.9865.36385,800
Jun 05, 201965.7166.1964.4465.4264.81629,100
Jun 04, 201964.3566.0964.1566.0465.42745,200
Jun 03, 201961.5163.7761.4563.4362.84701,300
May 31, 201962.1362.4461.0761.5760.99939,000
May 30, 201965.2866.1364.1864.2863.68602,900
May 29, 201965.7865.7863.9665.1764.56612,000
May 28, 201966.9067.1466.1966.5565.931,195,700
May 24, 201966.2666.8865.5466.0065.38803,300
May 23, 201963.9164.5463.1564.4963.891,020,600
May 22, 201966.4966.8264.0064.7164.10793,200
May 21, 201967.6267.7066.4767.3366.70897,700
May 21, 20190.62 Dividend
May 20, 201967.9568.1166.7967.2365.99970,900
May 17, 201969.7069.9368.5368.6467.37690,400
May 16, 201971.8971.8970.3670.3969.09442,900
May 15, 201970.2472.0669.3171.5170.19765,300
May 14, 201972.6572.7171.4871.7670.43506,900
May 13, 201972.5372.9370.7671.2469.92526,300
May 10, 201973.5174.7272.8574.6573.27407,300
May 09, 201973.9374.2972.7873.9172.54874,200
May 08, 201975.7176.8975.5876.3074.89601,200
May 07, 201975.4076.2174.4475.3273.93672,500
May 06, 201975.3377.5974.9177.5076.07363,100
May 03, 201978.0778.8877.9278.7177.25277,400
May 02, 201978.2979.2877.8478.5377.08739,200
May 01, 201978.9578.9677.3377.5176.08780,800
Apr 30, 201980.9981.2378.0278.4977.041,072,000
Apr 29, 201981.8282.7481.3481.5380.02577,900
Apr 26, 201981.1783.0180.2982.5781.041,375,200
Apr 25, 201982.2482.2579.7079.7178.24691,300
Apr 24, 201984.2085.1283.8883.9582.40437,300
Apr 23, 201984.0284.9284.0184.6283.05441,600
Apr 22, 201985.4485.8484.6385.3683.78384,500
Apr 18, 201985.9786.8385.3386.7585.14489,800
Apr 17, 201983.9285.5683.8585.5083.92675,600
Apr 16, 201983.4683.6182.7482.8081.27408,800
Apr 15, 201983.2783.6982.6583.5381.98549,200
Apr 12, 201983.0083.8782.6483.7682.21719,400
Apr 11, 201981.0481.6580.7281.2579.75454,000
Apr 10, 201977.9280.5477.8980.2678.77631,200
Apr 09, 201978.7079.4778.1578.7177.25446,200
Apr 08, 201978.0679.8578.0479.7578.27388,400
Apr 05, 201979.0679.4977.7178.6577.19557,400
Apr 04, 201979.1980.0979.0879.6078.13423,600
Apr 03, 201979.6979.8878.6079.0177.55715,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...