Advertisement
U.S. markets close in 1 hour 22 minutes

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
109.71-0.45 (-0.41%)
As of 02:34PM EST. Market open.
  • Dividend

    ALV announced a cash dividend of 0.68 with an ex-date of Mar. 11, 2024

Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024110.05110.21109.13109.71109.71294,455
Feb 20, 2024110.05110.79109.31110.16110.16371,100
Feb 16, 2024112.96113.18111.43111.48111.48527,200
Feb 15, 2024110.74112.82110.42112.63112.63517,000
Feb 14, 2024109.72110.20109.14109.32109.32493,600
Feb 13, 2024108.53108.88107.15107.75107.75366,900
Feb 12, 2024109.89111.05109.60110.94110.94310,500
Feb 09, 2024109.42110.55109.20110.00110.00567,500
Feb 08, 2024108.94110.10108.51109.50109.50547,000
Feb 07, 2024110.98110.98108.11108.45108.45411,400
Feb 06, 2024109.09110.82109.09110.42110.42461,500
Feb 05, 2024110.27110.41108.21109.16109.16507,300
Feb 02, 2024110.81112.40110.14110.84110.84526,700
Feb 01, 2024108.62111.26108.57111.00111.00751,500
Jan 31, 2024109.29110.01106.86107.12107.12721,100
Jan 30, 2024108.81110.14108.16108.37108.37758,000
Jan 29, 2024108.05109.88107.58108.21108.211,242,700
Jan 26, 2024105.58110.68105.35106.56106.561,941,400
Jan 25, 2024102.73103.83102.00103.61103.61934,900
Jan 24, 2024103.40103.59101.25101.80101.80842,100
Jan 23, 2024104.50104.64102.75103.41103.41489,300
Jan 22, 2024103.48104.39103.18104.08104.08611,400
Jan 19, 2024102.42103.25101.33103.00103.00519,200
Jan 18, 2024103.27103.99102.40103.42103.42494,700
Jan 17, 2024102.39102.69100.91102.30102.30564,400
Jan 16, 2024102.63104.59102.36104.47104.47392,000
Jan 12, 2024106.34106.79103.94104.21104.21438,000
Jan 11, 2024104.92105.14103.61105.14105.14356,300
Jan 10, 2024104.55104.89103.30104.61104.61397,000
Jan 09, 2024104.67105.02104.05104.24104.24326,700
Jan 08, 2024103.92105.75103.75105.49105.49258,400
Jan 05, 2024103.86105.62103.40104.04104.04430,900
Jan 04, 2024102.67104.80102.65103.80103.80890,300
Jan 03, 2024108.40108.40104.57104.74104.74531,600
Jan 02, 2024108.95110.50108.88109.90109.90425,400
Dec 29, 2023110.91111.12109.56110.19110.19358,100
Dec 28, 2023110.26111.17110.01111.09111.09338,500
Dec 27, 2023110.86111.30110.44110.98110.98212,900
Dec 26, 2023109.81111.04109.77110.49110.49306,600
Dec 22, 2023108.63109.64108.56109.40109.40445,300
Dec 21, 2023107.21108.52107.10108.49108.49498,700
Dec 20, 2023106.03107.71105.54105.54105.54496,200
Dec 19, 2023104.42105.86104.15105.56105.56435,200
Dec 18, 2023103.98104.79103.17104.13104.13462,200
Dec 15, 2023105.11105.63102.79103.33103.331,231,100
Dec 14, 2023103.24106.61103.20105.67105.671,003,800
Dec 13, 2023100.38103.1699.76102.51102.51716,400
Dec 12, 2023101.55102.08100.88101.29101.29552,400
Dec 11, 2023100.70101.96100.15101.41101.41773,100
Dec 08, 2023101.52102.63101.38101.41101.41734,500
Dec 07, 2023101.28101.99100.78101.59101.59671,200
Dec 06, 2023103.90103.95101.79102.11102.11665,700
Dec 05, 2023103.70103.70102.17102.31102.31530,700
Dec 04, 2023104.44105.89104.44105.32105.32533,300
Dec 01, 2023103.69105.04103.58105.04105.04598,000
Nov 30, 2023103.70104.06103.07103.62103.62553,100
Nov 29, 2023103.02104.05103.02103.30103.30830,500
Nov 28, 2023101.19101.91100.30100.92100.92669,300
Nov 27, 2023101.49102.19101.48101.56101.56380,700
Nov 27, 20230.68 Dividend
Nov 24, 2023102.28103.60102.28102.47101.79288,400
Nov 22, 2023102.31102.53101.52101.67101.00357,500
Nov 21, 2023102.00102.46101.27101.57100.90424,100
Nov 20, 2023102.28102.93101.81102.78102.101,132,700
Nov 17, 2023101.07102.78101.07102.42101.74590,800
Nov 16, 2023101.32102.0599.4899.8599.191,122,800
Nov 15, 2023101.02102.55100.83102.14101.46628,600
Nov 14, 202399.16101.3099.00100.6399.96973,500
Nov 13, 202397.2397.7296.7297.1096.46727,500
Nov 10, 202395.1296.6694.6896.6696.02715,100
Nov 09, 202396.8297.4494.5994.6494.011,110,600
Nov 08, 202397.4697.7396.6296.9296.28857,600
Nov 07, 202396.3997.3295.6097.3196.66715,200
Nov 06, 202396.2997.7696.0597.1096.461,085,700
Nov 03, 202394.8396.6994.4796.5095.861,133,600
Nov 02, 202393.1293.8089.3793.1392.511,844,100
Nov 01, 202392.0592.9990.7192.9292.301,194,100
Oct 31, 202391.1292.6890.6891.6591.041,097,500
Oct 30, 202393.6393.6990.5591.2390.621,790,600
Oct 27, 202394.7594.8492.1792.4191.80886,900
Oct 26, 202397.4097.5994.2995.2894.651,269,800
Oct 25, 202395.5997.3794.7797.0996.451,437,700
Oct 24, 202395.9097.0595.2796.0095.361,589,600
Oct 23, 202395.5197.6995.4496.0395.391,457,400
Oct 20, 202392.2297.5392.2296.4995.852,888,800
Oct 19, 202392.1492.9990.0090.1789.571,513,100
Oct 18, 202393.5493.9292.6993.1092.481,469,000
Oct 17, 202394.3596.1994.0494.9794.34915,500
Oct 16, 202395.3896.1094.4995.0594.42629,900
Oct 13, 202395.8896.0293.8894.3393.70593,300
Oct 12, 202396.9396.9394.9295.7895.141,006,700
Oct 11, 202397.4197.8296.6297.2396.58688,800
Oct 10, 202396.9797.3896.1296.7796.13739,500
Oct 09, 202394.7295.1093.4194.7294.09593,500
Oct 06, 202392.3796.6291.7995.8195.171,069,400
Oct 05, 202393.3893.7390.4392.8392.211,222,100
Oct 04, 202392.4994.0892.4193.7893.16805,900
Oct 03, 202394.5595.2792.3892.7792.15710,700
Oct 02, 202396.5096.7494.8895.3194.68732,900
Sep 29, 202398.3198.6596.2596.4895.84670,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...