$98.40 -0.03 (%) Autoliv Inc - NYSE

Sep. 2, 2015 | 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
9/1/2015100.38101.2097.9498.43598,698
8/31/2015101.19102.91101.19102.15520,935
8/28/2015101.53102.55101.44102.26406,973
8/27/2015101.75102.5799.77101.48623,565
8/26/201599.98100.0596.6899.31749,883
8/25/2015101.21101.2496.8796.89859,316
8/24/201596.4199.4095.5296.571,135,341
8/21/2015100.64100.9397.9497.98914,152
8/20/2015101.52102.4799.5599.63729,457
8/19/2015103.35104.12102.39103.01327,581
8/18/2015104.77105.32104.03104.14295,691
8/17/2015104.00105.18103.21105.09511,780
8/14/2015104.88105.27103.86104.32546,268
8/13/2015103.23105.45103.21104.81602,468
8/12/2015102.60103.58100.12103.23710,814
8/11/2015104.87104.92102.60103.20732,403
8/10/2015105.30107.86105.26107.35459,064
8/7/2015104.59105.53104.07104.72574,119
8/6/2015105.04105.04103.04104.15675,532
8/5/2015104.89104.99103.75104.24471,779
8/4/2015103.42104.40103.16103.51476,627
8/3/2015104.64105.20102.38103.33875,687
7/31/2015106.83106.85104.50105.20485,630
7/30/2015104.21104.98103.50104.87411,593
7/29/2015104.10105.18103.77104.94337,801
7/28/2015103.61104.19102.69103.80654,743
7/27/2015103.82103.89100.97102.12954,085
7/24/2015106.11106.72103.42103.89556,332
7/23/2015107.16107.73106.20106.42417,115
7/22/2015107.37107.82106.30106.58690,564
7/21/2015109.25109.94108.49109.62654,945
7/20/2015109.81110.02108.97109.48848,540
7/17/2015111.14111.21106.27108.811,785,758
7/16/2015107.84108.30105.80106.401,127,323
7/15/2015106.49107.01105.81106.30897,064
7/14/2015106.76107.89106.49107.24717,481
7/13/2015108.43108.83107.98108.55485,428
7/10/2015108.16108.35107.09107.18546,106
7/9/2015109.05109.21106.54106.56755,837
7/8/2015110.70110.98106.18106.181,500,070
7/7/2015113.24113.93111.61113.75699,926
7/6/2015113.19114.99113.17114.03540,248
7/2/2015115.56116.53115.48116.37393,844
7/1/2015118.25118.55116.05116.66596,815
6/30/2015117.71117.72115.94116.75530,082
6/29/2015119.34119.83116.75116.90592,504
6/26/2015121.40121.86120.24120.35356,002
6/25/2015120.67121.39120.37120.78566,170
6/24/2015121.27121.65119.10119.36981,347
6/23/2015124.12125.05122.62122.98587,617
6/22/2015122.43122.70121.33121.48309,927
6/19/2015120.86121.38120.35120.79297,504
6/18/2015120.44121.40120.19120.87211,096
6/17/2015121.52121.52120.24120.87222,088
6/16/2015121.66122.02120.93121.17286,430
6/15/2015119.81120.64119.23120.29388,797
6/12/2015121.38122.07121.04121.62337,856
6/11/2015122.69123.05121.92122.34327,930
6/10/2015122.63123.31121.97122.51419,175
6/9/2015122.73122.98120.13120.861,180,475
6/8/2015124.28124.53123.14123.69356,541
6/5/2015124.80124.89124.09124.65323,896
6/4/2015125.70125.91124.69125.06485,367
6/3/2015125.53126.89125.41125.93374,593
6/2/2015125.79126.26124.50125.14533,854
6/1/2015126.64126.95125.58126.46542,427
5/29/2015126.63127.41125.68126.15680,510
5/28/2015128.01128.34127.37128.20352,986
5/27/2015128.32129.25128.09129.01449,418
5/26/2015130.49130.50129.04129.44339,166
5/22/2015130.80131.47130.31130.41490,598
5/21/2015131.29131.42130.16130.75737,839
5/20/2015131.13132.19130.52130.811,435,004
5/19/2015126.49127.25125.47127.10738,391
5/18/2015125.01126.59124.65126.18555,530
5/15/2015123.03124.86122.90124.79753,548
5/14/2015120.70121.91120.53121.68258,733
5/13/2015119.78121.03119.13120.12336,206
5/12/2015119.80120.20119.04119.67388,932
5/11/2015121.33121.69120.53120.54249,297
5/8/2015120.64121.72120.63121.72585,936
5/7/2015119.33119.91118.72118.92357,419
5/6/2015119.40119.72117.67118.36468,934
5/5/2015119.30119.69118.15118.23288,763
5/4/2015119.84120.19119.08119.83200,202
5/1/2015119.09119.83118.47119.61298,081
4/30/2015119.89120.22117.88118.72656,547
4/29/2015121.45121.70119.52120.06555,279
4/28/2015121.15121.49119.76120.91648,850
4/27/2015121.34122.12121.00121.451,031,337
4/24/2015118.52119.65117.69119.61561,268
4/23/2015120.21120.21117.37118.49815,049
4/22/2015122.34122.34117.95120.221,935,312
4/21/2015125.64125.64123.09123.69650,547
4/20/2015123.36124.55123.20123.86409,242
4/17/2015122.34123.33121.76123.09390,831
4/16/2015123.09124.65123.09124.05508,468
4/15/2015121.66122.33121.07121.98298,694
4/14/2015121.32121.32120.03120.34212,804
4/13/2015120.48121.09120.29120.32267,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!