$90.58 -2.82 (%) Autoliv Inc - NYSE

Oct. 23, 2014 | 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
10/22/201493.5194.9393.0193.401,196,940
10/21/201492.3794.2692.3193.98796,933
10/20/201491.4892.4591.4091.96730,501
10/17/201491.9593.8491.3891.971,124,040
10/16/201487.9692.1387.7390.841,081,391
10/15/201488.6090.4187.1589.99916,356
10/14/201489.1791.1188.5090.44804,100
10/13/201490.1190.4287.9588.00975,569
10/10/201489.9190.8688.9588.96475,805
10/9/201492.3792.8390.1290.13648,334
10/8/201492.2993.7591.5593.64348,016
10/7/201493.8994.0792.2392.23429,530
10/6/201494.8794.9493.4894.05458,841
10/3/201493.5194.2293.4094.09476,463
10/2/201493.3094.6892.6494.391,041,374
10/1/201492.1092.8291.5992.01723,199
9/30/201492.7593.0391.2791.921,374,021
9/29/201494.1194.6493.3293.51812,166
9/26/201495.1295.4394.1494.70600,802
9/25/201496.6396.8095.0595.05518,550
9/24/201496.7597.6495.4197.381,202,864
9/23/201496.6596.6595.2895.59705,463
9/22/201497.6897.7096.0396.54756,232
9/19/201499.98100.0097.4797.55763,492
9/18/201499.93100.0599.1699.59675,499
9/17/201499.6499.9998.8899.30524,203
9/16/201499.3599.4298.2399.15658,859
9/15/2014100.19100.4598.7598.84504,403
9/12/2014100.71100.8399.47100.09330,918
9/11/2014100.26100.97100.17100.80261,541
9/10/2014100.85101.21100.25100.76524,391
9/9/2014102.36102.51100.94101.05628,471
9/8/2014104.04104.34102.90103.14378,353
9/5/2014104.65104.84104.16104.73272,090
9/4/2014104.90105.51104.90105.03395,755
9/3/2014104.85105.19104.46105.04514,877
9/2/2014103.88104.43103.67104.07259,775
8/29/2014103.54104.05103.23103.69260,864
8/28/2014102.76103.77102.52103.50237,258
8/27/2014103.31103.60102.76103.40394,453
8/26/2014103.65104.05102.90102.97370,923
8/25/2014103.01104.07103.00103.38302,281
8/22/2014103.03103.12102.37102.72247,788
8/21/2014103.72103.77102.64102.66409,784
8/20/2014102.53103.80102.25103.54571,564
8/19/2014102.17102.76101.69102.51599,695
8/18/2014101.63101.68100.87101.43478,180
8/15/2014102.08102.18100.36101.04607,064
8/14/2014101.17101.40100.58101.35416,147
8/13/2014100.63101.31100.28101.19287,954
8/12/2014100.57101.20100.33100.75405,957
8/11/2014102.55102.65101.51101.51230,389
8/8/2014100.11102.24100.02102.08389,765
8/7/2014101.08101.5399.3699.77544,677
8/6/201499.75101.6399.65100.95742,412
8/5/2014101.61102.89101.44101.59649,445
8/4/2014100.72102.36100.40102.17605,918
8/1/201499.4499.8998.6599.46658,716
7/31/2014100.65100.7799.4899.51480,464
7/30/2014102.24102.49101.44101.86467,569
7/29/2014103.43103.45102.28102.28490,463
7/28/2014103.37103.68102.73102.85467,501
7/25/2014103.29103.70102.95103.35352,352
7/24/2014103.52103.89102.84103.06479,964
7/23/2014102.69103.14102.33102.80598,446
7/22/2014102.92103.11102.04102.23646,420
7/21/2014103.66104.13101.60101.95861,942
7/18/2014103.78104.45103.28103.63926,380
7/17/2014105.40106.50104.38104.57445,483
7/16/2014106.01106.16105.55105.82378,379
7/15/2014105.82106.50105.39106.04372,634
7/14/2014106.53106.83105.78106.23422,349
7/11/2014105.75106.62105.31106.42506,563
7/10/2014104.44107.50104.26106.401,472,596
7/9/2014105.90106.53105.77106.44499,415
7/8/2014107.47107.77106.65107.69242,309
7/7/2014107.66107.90107.04107.33171,992
7/3/2014107.69108.10107.50108.03131,625
7/2/2014107.02107.97106.82107.31331,970
7/1/2014106.87107.19106.45106.69339,874
6/30/2014106.20107.05105.81106.58463,913
6/27/2014105.23106.12105.18105.95306,782
6/26/2014105.34105.65104.20105.50193,370
6/25/2014104.23105.65104.22105.53234,831
6/24/2014105.31106.14104.77104.80310,445
6/23/2014105.47106.17105.37106.05413,794
6/20/2014105.44105.79105.14105.78691,577
6/19/2014105.57105.61104.82105.18340,830
6/18/2014105.47105.77104.90105.58275,960
6/17/2014104.96106.12104.77105.89344,952
6/16/2014105.55106.28105.04105.92247,993
6/13/2014105.18106.25105.09105.99186,990
6/12/2014106.42106.60105.15105.45213,029
6/11/2014107.15107.23106.67107.06128,316
6/10/2014107.08107.48106.85107.46212,492
6/9/2014106.67108.02106.62107.37364,480
6/6/2014107.41108.15107.17107.92203,516
6/5/2014106.29107.45106.12107.12270,026
6/4/2014106.00106.81105.92106.62229,051
6/3/2014106.47106.77105.85106.34321,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center