$101.14 +1.17 (%) Autoliv Inc - NYSE

Feb. 11, 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
2/11/2016100.05103.0199.61101.14585,982
2/10/201699.50102.1499.3799.97456,178
2/9/201696.1698.3795.3497.97753,148
2/8/201696.9497.1895.4596.71661,365
2/5/2016101.02101.7499.1699.89717,398
2/4/201698.74101.4997.92101.35779,906
2/3/2016101.73101.7396.5598.251,304,755
2/2/2016104.89105.2499.50100.42700,158
2/1/2016102.88106.20102.74105.481,472,083
1/29/2016104.41104.6999.62102.783,110,247
1/28/2016114.73115.66113.21113.441,046,747
1/27/2016115.58117.17114.96115.74686,987
1/26/2016114.22115.32113.28115.27547,102
1/25/2016112.99113.86111.34112.30854,516
1/22/2016110.86112.23109.43110.93690,869
1/21/2016105.98107.34104.71106.60604,103
1/20/2016105.77106.60102.71104.67808,497
1/19/2016106.85106.90104.88105.18908,214
1/15/2016105.58106.53103.49104.08929,424
1/14/2016110.60110.94106.20109.32999,994
1/13/2016114.41114.99111.67111.921,025,543
1/12/2016114.63115.07113.00114.62619,875
1/11/2016112.87113.22111.61112.97396,464
1/8/2016113.40113.83110.20110.30397,807
1/7/2016113.84113.86110.95111.45535,380
1/6/2016116.16116.39114.26115.34375,614
1/5/2016122.56122.56117.70117.85461,349
1/4/2016123.10123.25120.58121.63405,993
12/31/2015125.96126.33124.54124.77204,422
12/30/2015126.48127.44125.92126.17219,453
12/29/2015127.47127.74126.74126.99195,443
12/28/2015127.01127.01125.98126.59139,396
12/24/2015126.69127.27126.54126.6554,781
12/23/2015125.40127.35125.18127.11336,853
12/22/2015124.86125.39124.14125.00218,579
12/21/2015125.52125.67123.55124.54168,142
12/18/2015123.75123.84122.71123.23308,471
12/17/2015125.97126.08124.19124.19366,963
12/16/2015125.41126.27124.12125.96253,716
12/15/2015123.71124.81123.03123.89355,040
12/14/2015123.24123.42121.58122.56409,656
12/11/2015123.81124.51122.02122.80424,302
12/10/2015128.71128.71124.86125.61816,353
12/9/2015127.05129.05127.00127.96506,232
12/8/2015126.25127.05125.77126.01465,338
12/7/2015129.16129.37127.71128.41348,493
12/4/2015127.50129.20127.34128.95387,065
12/3/2015128.86128.98127.41127.53584,899
12/2/2015128.03128.41127.33127.75486,518
12/1/2015126.20127.66126.10127.54466,705
11/30/2015125.39126.25124.82125.83506,499
11/27/2015123.74124.64123.46124.35206,761
11/25/2015123.95125.49123.79124.82356,574
11/24/2015123.73125.39123.34125.01235,015
11/23/2015124.91125.72123.87123.87507,626
11/20/2015124.86126.26124.83125.76439,827
11/19/2015124.37125.59124.07125.56253,253
11/18/2015123.01124.30122.84124.20359,165
11/17/2015123.16123.58122.45122.80210,771
11/16/2015121.60122.67121.42122.65507,525
11/13/2015122.77123.47121.45121.88379,281
11/12/2015124.15124.68123.43123.48434,554
11/11/2015125.21126.35124.96125.11414,022
11/10/2015123.74125.82123.64125.19672,471
11/9/2015125.40126.19125.04125.45407,487
11/6/2015124.74126.36124.69125.86662,832
11/5/2015125.24126.51124.20126.14739,449
11/4/2015123.35124.45122.62123.66684,242
11/3/2015120.13120.91119.68120.69329,680
11/2/2015120.93121.58120.63121.44348,001
10/30/2015120.40122.01120.24121.24362,928
10/29/2015121.23121.28119.83120.43377,420
10/28/2015121.50122.41120.20122.05399,275
10/27/2015120.21121.02119.97120.44400,966
10/26/2015120.30121.28118.95120.85514,410
10/23/2015120.13122.22119.74121.461,172,148
10/22/2015114.97117.12114.79116.98721,110
10/21/2015115.56115.62114.26114.65473,209
10/20/2015113.61115.81113.50115.00540,127
10/19/2015113.22113.59112.65113.32464,191
10/16/2015112.75114.65112.75114.40442,815
10/15/2015112.54113.72111.70113.46555,343
10/14/2015112.45112.58111.08112.00571,714
10/13/2015112.59113.02111.77112.00557,988
10/12/2015114.14114.53113.12113.29459,922
10/9/2015112.80113.55112.03113.00623,311
10/8/2015110.44112.36110.42112.30586,940
10/7/2015110.93111.71110.40111.70603,950
10/6/2015111.72111.99109.79110.10634,073
10/5/2015110.20111.18109.81110.57426,461
10/2/2015109.24109.70107.81109.51896,137
10/1/2015111.28112.30108.36109.341,269,886
9/30/2015107.12109.22106.68109.01882,394
9/29/2015103.89104.75102.64104.35607,938
9/28/2015101.44102.39101.09101.87458,675
9/25/2015102.70104.32102.46103.07566,705
9/24/2015100.32102.1998.98101.52909,554
9/23/2015103.98104.46102.88103.40271,521
9/22/2015103.33104.29102.28104.22516,438
9/21/2015106.19108.06105.71106.88489,170
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center