$107.32 -0.80 (%) Autoliv Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALV historical data

Date Open High Low Close Volume
9/23/2016108.39108.46107.13107.32277,536
9/22/2016107.17108.39107.10108.12451,223
9/21/2016105.88106.24105.10106.01425,142
9/20/2016105.82105.82104.68104.94327,909
9/19/2016106.12106.12104.92105.18455,351
9/16/2016105.27105.35104.17104.20472,207
9/15/2016105.24106.37104.97105.89588,136
9/14/2016103.86104.87103.45104.05227,074
9/13/2016104.87105.21102.71103.22433,912
9/12/2016103.89106.56103.80106.24334,182
9/9/2016107.03107.32105.08105.12381,267
9/8/2016108.37108.43107.27107.50259,513
9/7/2016108.16108.28107.19107.93611,393
9/6/2016106.23106.75106.01106.74251,244
9/2/2016105.10105.82104.73105.77371,879
9/1/2016106.49107.05104.90105.80398,486
8/31/2016106.92107.48105.78106.18330,668
8/30/2016107.52107.68106.51107.00287,030
8/29/2016106.03107.23105.95106.92225,179
8/26/2016107.38107.68105.86106.19261,379
8/25/2016106.13106.55105.55106.33149,784
8/24/2016107.76107.87106.34106.42328,737
8/23/2016108.14108.19106.80106.93268,132
8/22/2016105.73106.30105.48106.24177,312
8/19/2016105.13105.60104.80105.58207,184
8/18/2016105.74106.01105.43105.74271,420
8/17/2016104.96105.14104.18104.94341,494
8/16/2016106.54106.68104.98104.98290,486
8/15/2016107.14107.49106.91106.91211,574
8/12/2016107.60107.60106.37106.99322,803
8/11/2016107.86108.34107.14107.20172,674
8/10/2016108.64108.81107.41107.92340,386
8/9/2016107.74108.87107.58108.16517,498
8/8/2016106.03107.01106.01106.55321,534
8/5/2016104.91106.82104.79106.14254,542
8/4/2016104.43105.72104.38105.06291,776
8/3/2016102.61104.00102.29103.99333,571
8/2/2016105.33105.41102.39103.25443,397
8/1/2016106.39106.57105.23105.85282,662
7/29/2016105.79106.51105.00105.80676,888
7/28/2016106.29106.34103.54104.53859,985
7/27/2016108.27109.12106.49106.96637,946
7/26/2016106.99108.04106.52107.70619,361
7/25/2016105.81106.68105.01105.43578,763
7/22/2016104.41105.97103.22104.231,696,747
7/21/2016111.78114.17111.74113.93834,987
7/20/2016111.57112.07111.41111.74230,826
7/19/2016110.35111.37110.35111.07285,333
7/18/2016110.55111.64110.12111.15329,287
7/15/2016111.17111.34109.42109.83256,797
7/14/2016111.35112.32111.03111.44307,177
7/13/2016110.80110.95109.60110.49256,423
7/12/2016110.58111.51110.07110.43478,532
7/11/2016109.75110.28108.58108.94423,633
7/8/2016108.02108.30106.62107.30414,797
7/7/2016105.67106.55104.43105.13348,618
7/6/2016101.36104.24101.35103.81550,606
7/5/2016105.15105.30103.29103.48484,180
7/1/2016107.97108.41106.50106.99586,142
6/30/2016107.37107.80106.01107.45905,628
6/29/2016104.63109.33104.44108.472,061,712
6/28/2016109.47110.22107.91110.13736,950
6/27/2016111.33111.34106.33107.461,328,012
6/24/2016118.41119.00113.12113.501,101,059
6/23/2016123.93124.97123.54124.48249,908
6/22/2016122.24123.14121.89122.50263,858
6/21/2016122.66123.08121.31122.75597,407
6/20/2016123.45123.73122.38122.39414,210
6/17/2016118.73120.37118.42119.70456,301
6/16/2016117.62118.90116.00118.46515,597
6/15/2016118.82120.50118.74119.27224,072
6/14/2016117.80119.24117.80118.81369,989
6/13/2016119.87121.07119.61119.66179,175
6/10/2016122.25122.64121.08121.15417,918
6/9/2016123.90125.11123.68124.86255,810
6/8/2016125.55126.14124.79125.77236,837
6/7/2016125.00125.78124.88125.49161,174
6/6/2016124.25125.13123.49124.87185,419
6/3/2016124.92125.11123.60124.23299,567
6/2/2016123.86125.01123.79124.45232,187
6/1/2016121.76123.13120.64123.12524,924
5/31/2016122.13122.72121.80122.61553,858
5/27/2016122.75123.52122.33122.98203,199
5/26/2016123.28123.52121.95122.11362,588
5/25/2016123.57124.18123.10123.41342,025
5/24/2016121.53123.82121.34123.53450,783
5/23/2016120.14121.15119.88120.78198,866
5/20/2016120.53121.81120.39121.34224,259
5/19/2016120.74120.90119.10119.97429,444
5/18/2016121.30122.40120.74121.36511,534
5/17/2016122.61123.96121.53121.91475,773
5/16/2016122.21124.24122.18123.47335,686
5/13/2016123.49124.36122.32122.79357,998
5/12/2016124.75124.79123.34123.54290,443
5/11/2016124.21126.31124.21124.55342,597
5/10/2016124.13125.82123.81125.23777,023
5/9/2016124.15125.11124.14124.62399,310
5/6/2016124.48125.60124.19125.34524,687
5/5/2016125.90125.98124.98125.33490,987
5/4/2016121.91125.72121.71125.721,057,730
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center