Advertisement
Advertisement
U.S. markets close in 2 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.96-2.44 (-2.90%)
As of 01:50PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202282.6282.7981.6781.9681.96206,264
Aug 18, 202282.2184.7781.9484.4084.40483,100
Aug 17, 202283.3483.4981.4982.1882.18425,700
Aug 16, 202283.9085.7483.9085.4885.48514,200
Aug 15, 202282.9484.4582.9484.1084.10415,000
Aug 12, 202284.9185.3983.8585.2485.24424,500
Aug 11, 202284.1584.7883.4584.3484.34351,300
Aug 10, 202282.4783.5082.1883.2183.21405,600
Aug 09, 202280.7880.7879.3780.0180.01368,400
Aug 08, 202280.2581.6780.2381.2981.29727,100
Aug 05, 202279.9580.4278.3278.6478.64918,200
Aug 04, 202284.0384.0480.9781.1181.111,068,700
Aug 03, 202284.2085.6784.0685.0685.06490,400
Aug 02, 202284.6384.9283.7183.7683.76691,200
Aug 01, 202285.0086.3684.7085.1985.19639,100
Jul 29, 202285.5586.2085.3686.0086.00671,900
Jul 28, 202285.1386.5284.1686.4786.47520,000
Jul 27, 202282.9885.1482.4884.8984.89565,000
Jul 26, 202281.1482.6281.1482.4182.41933,800
Jul 25, 202283.2283.8182.5383.4983.491,080,000
Jul 22, 202284.3584.3580.9382.0582.051,098,200
Jul 21, 202279.1481.8678.9981.4381.43875,400
Jul 20, 202279.7980.4979.0880.0280.02521,700
Jul 19, 202278.4980.0278.3079.8779.87826,300
Jul 18, 202277.1677.5175.1875.6375.63801,900
Jul 15, 202273.8774.9772.7474.4574.45386,300
Jul 14, 202271.6572.5170.7372.3572.35420,100
Jul 13, 202273.9574.7973.4373.6873.68460,900
Jul 12, 202273.9676.9373.9675.7875.78631,700
Jul 11, 202275.6275.7473.5173.8473.84390,300
Jul 08, 202276.1977.0875.4776.0376.03714,800
Jul 07, 202273.3975.8573.3175.7275.72673,200
Jul 06, 202271.7572.1370.1971.0771.07626,700
Jul 05, 202269.4471.4868.7871.3771.37560,100
Jul 01, 202271.3673.5971.2972.6972.69489,300
Jun 30, 202271.4372.6869.7871.5771.57759,700
Jun 29, 202276.4376.4374.0774.3474.34789,800
Jun 28, 202276.8978.4776.2976.8976.89782,800
Jun 27, 202275.9977.3875.4276.8676.86529,400
Jun 24, 202275.0977.0774.9276.9776.97625,200
Jun 23, 202273.8674.5872.4074.3674.36861,700
Jun 22, 202274.4676.4374.2274.9174.91552,000
Jun 21, 202274.2475.7272.6075.4275.421,187,400
Jun 17, 202268.5969.8067.7969.0569.051,229,000
Jun 16, 202269.8269.9566.2566.8966.89732,400
Jun 15, 202271.5472.9171.0772.2672.26805,800
Jun 14, 202271.6871.7670.0870.4270.42497,300
Jun 13, 202272.8373.4170.8371.2071.20633,500
Jun 10, 202276.8277.2675.5575.7475.74499,000
Jun 09, 202279.2280.0378.6078.6978.69569,200
Jun 08, 202280.7981.5980.2480.5280.52370,200
Jun 07, 202280.2481.3079.9980.9180.91452,900
Jun 06, 202279.6881.7079.5681.1081.10576,100
Jun 03, 202279.9981.0878.8479.0079.00872,100
Jun 02, 202280.6582.3280.5382.3182.31648,400
Jun 01, 202281.3981.4579.2880.0180.01730,500
May 31, 202277.8080.3677.0480.0880.08993,300
May 27, 202277.8879.0377.0877.5677.56989,900
May 26, 202276.2578.8875.4377.2777.271,409,100
May 25, 202273.3576.0772.0276.0776.07989,400
May 24, 202275.9775.9773.1573.8573.85606,100
May 23, 202276.7576.8775.0076.2576.25785,600
May 23, 20220.64 Dividend
May 20, 202277.7278.3274.1876.4475.801,126,300
May 19, 202274.5677.5074.5676.2675.62856,900
May 18, 202275.6376.7173.9974.1973.57808,300
May 17, 202274.2776.4574.2676.4575.81576,500
May 16, 202273.7273.7271.9172.8372.22477,800
May 13, 202272.6374.6672.3374.4173.79507,200
May 12, 202269.9172.0669.6971.3170.71798,400
May 11, 202273.3373.8670.4970.5169.921,003,200
May 10, 202273.5973.8670.1071.2770.67994,000
May 09, 202271.4072.2770.4370.6070.01500,100
May 06, 202272.4073.2571.2272.3571.74507,800
May 05, 202274.0074.6971.2972.2371.63621,600
May 04, 202273.6075.9972.6375.8575.21704,200
May 03, 202274.3875.5173.6374.6674.03717,100
May 02, 202273.0374.9872.1274.8574.22803,200
Apr 29, 202275.1476.1973.5173.6873.06737,900
Apr 28, 202274.0075.2472.7074.5273.90753,000
Apr 27, 202270.4173.2870.4172.3571.74776,300
Apr 26, 202272.2872.5069.9670.4069.811,212,300
Apr 25, 202271.4073.8170.4173.4072.791,053,700
Apr 22, 202271.7073.9971.0971.9171.312,232,300
Apr 21, 202281.2381.9177.5677.5676.911,384,500
Apr 20, 202279.2879.4477.1477.7277.07944,400
Apr 19, 202273.7375.9873.7175.7975.16661,900
Apr 18, 202272.3473.2471.6372.7672.15476,700
Apr 14, 202273.3474.2972.5672.7272.11361,300
Apr 13, 202273.5574.4073.3273.4472.83485,500
Apr 12, 202274.6275.3873.3973.7573.13572,000
Apr 11, 202273.2674.9173.0673.2572.64333,300
Apr 08, 202273.6075.3173.3773.4772.85697,500
Apr 07, 202272.4373.7371.2473.6673.041,304,300
Apr 06, 202272.9173.2672.2072.6772.06530,800
Apr 05, 202276.1176.3473.5973.7873.16501,400
Apr 04, 202276.8578.0576.2077.0476.39648,600
Apr 01, 202277.6678.0775.9676.9976.351,130,900
Mar 31, 202276.8277.6976.3276.4475.80696,500
Mar 30, 202279.2179.2777.0177.4776.82866,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement