$114.51 -0.44 (%) Autoliv Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALV historical data

Date Open High Low Close Volume
4/28/2016113.65115.10113.15114.51973,074
4/27/2016114.53115.09113.76114.95624,533
4/26/2016113.27115.03112.86114.39652,358
4/25/2016111.96113.15111.62112.95403,671
4/22/2016112.81113.22112.30112.79359,255
4/21/2016115.25115.61113.03113.11369,460
4/20/2016115.54116.35115.18115.63352,893
4/19/2016115.80116.83114.82115.69285,676
4/18/2016112.80114.79112.51114.43385,170
4/15/2016114.31114.65113.63114.37257,928
4/14/2016114.78115.89114.45115.03316,849
4/13/2016113.36114.99113.14114.96435,781
4/12/2016112.80113.90112.35112.76290,693
4/11/2016111.74113.10111.55111.55345,835
4/8/2016111.68112.34110.95111.56907,719
4/7/2016112.03112.50109.35109.77521,759
4/6/2016111.11113.42110.89113.39576,065
4/5/2016110.87112.50110.58112.13760,817
4/4/2016116.27116.41114.13114.28341,534
4/1/2016116.03116.91115.63116.12383,438
3/31/2016118.98119.23117.95118.48322,147
3/30/2016118.04119.32118.03118.58462,578
3/29/2016112.84115.84112.70115.68224,728
3/28/2016114.25114.59113.12113.31201,583
3/24/2016112.20114.31112.14114.05271,412
3/23/2016113.02114.14112.28113.50622,883
3/22/2016112.27114.65111.99114.10214,181
3/21/2016113.55113.91112.71113.60188,703
3/18/2016113.91114.59112.40112.82753,356
3/17/2016114.16115.69113.50114.88564,783
3/16/2016114.86116.77114.78116.71287,331
3/15/2016113.07115.15112.86115.04693,223
3/14/2016112.86114.47112.66113.92756,351
3/11/2016112.85114.64112.75114.42374,291
3/10/2016111.69112.84110.42111.75438,609
3/9/2016110.33112.59110.33112.31437,904
3/8/2016110.53110.93108.95109.69543,604
3/7/2016110.97112.61110.97112.03334,412
3/4/2016111.15112.59110.78112.49461,754
3/3/2016109.46111.51109.46111.48507,639
3/2/2016108.53109.93108.25109.35398,876
3/1/2016107.21108.99106.32108.78436,261
2/29/2016106.31108.77106.10106.23612,186
2/26/2016107.18107.58106.10107.00503,600
2/25/2016106.02108.14104.82108.03509,820
2/24/2016104.24108.17104.24108.11538,044
2/23/2016109.52110.43108.01108.81530,277
2/22/2016108.99111.98108.99111.96436,921
2/19/2016108.05108.95107.96108.72261,710
2/18/2016109.93111.39109.02109.66350,535
2/17/2016106.03108.94106.03107.90516,529
2/16/2016102.81105.90101.81105.46611,815
2/12/2016102.61104.74101.11104.73455,244
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center