$122.45 -0.96 (%) Autoliv Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 12:18 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center