$104.53 -2.43 (%) Autoliv Inc - New York Stock Exchange, Inc.

Jul. 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
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
5/3/2016121.90122.66120.10121.60408,810
5/2/2016123.09124.25122.96123.84503,296
4/29/2016121.72123.39120.20122.471,392,304
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center