$116.37 -0.29 (%) Autoliv Inc - NYSE

Jul. 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
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
4/10/2015119.83120.67119.44120.38148,143
4/9/2015119.19120.47119.09120.13399,204
4/8/2015119.87120.01118.74119.53474,429
4/7/2015120.49120.59119.47119.67386,168
4/6/2015118.93120.74118.77120.16239,482
4/2/2015118.10119.17118.10119.05295,164
4/1/2015118.96119.96116.97117.88511,035
3/31/2015117.53118.63117.29117.77427,818
3/30/2015116.61117.69116.45117.38300,539
3/27/2015114.12116.17114.05115.45574,543
3/26/2015113.02113.90112.60113.37298,368
3/25/2015115.28115.41113.26113.32372,057
3/24/2015116.24116.28115.10115.23217,243
3/23/2015115.77116.06115.28115.28159,312
3/20/2015115.10115.56114.61115.27568,429
3/19/2015114.02114.28113.43113.76486,464
3/18/2015113.49115.81112.86115.23401,702
3/17/2015113.36114.07113.06113.66309,003
3/16/2015112.63114.40112.48114.05291,515
3/13/2015111.55112.07110.90111.85395,899
3/12/2015111.61113.12111.33113.03261,523
3/11/2015111.66112.09110.65111.61377,623
3/10/2015112.36112.46111.54111.75345,993
3/9/2015112.71113.81112.37113.36309,775
3/6/2015112.47112.59111.69112.00462,626
3/5/2015112.98114.27112.70113.39464,364
3/4/2015112.61113.46112.07112.79678,959
3/3/2015112.94114.10112.93114.00480,812
3/2/2015112.52114.46112.52114.18395,960
2/27/2015113.02113.02112.16112.50321,251
2/26/2015113.02113.51112.22112.70251,621
2/25/2015112.36113.48112.32113.45249,944
2/24/2015113.35113.48112.22112.46315,559
2/23/2015112.33113.56112.05113.17450,365
2/20/2015111.52113.54110.97113.41579,303
2/19/2015110.59112.43110.56112.23715,956
2/18/2015111.76112.73111.34112.51307,366
2/17/2015111.78112.92111.78112.26415,555
2/13/2015113.40113.71112.98113.36411,649
2/12/2015113.20114.09112.98113.62491,173
2/11/2015113.01113.34112.24113.01364,462
2/10/2015112.85113.65111.89113.28404,599
  • 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!