$105.46 +0.81 (%) Autoliv Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:58 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
12/5/2016103.95104.73103.87104.65299,776
12/2/2016104.58104.72102.17102.65356,392
12/1/2016103.88105.50103.87105.26598,537
11/30/2016103.83104.59103.46103.46692,784
11/29/2016102.87104.28102.74103.93538,253
11/28/2016102.85103.50102.51102.92615,443
11/25/2016102.17102.78102.02102.32189,501
11/23/2016100.94102.0099.96100.65551,688
11/22/201699.19101.9698.93101.81477,878
11/21/201697.8299.1297.8199.11323,614
11/18/201698.0598.5197.4497.77461,922
11/17/201697.2698.3497.0398.10344,592
11/16/201697.1597.8496.8897.68362,043
11/15/201696.8797.3896.6297.23184,421
11/14/201696.2597.6096.2596.91606,414
11/11/201697.2697.7296.4296.82317,316
11/10/201694.7396.8794.7396.15706,517
11/9/201693.4895.1793.3194.291,013,214
11/8/201695.6596.2295.3595.62704,885
11/7/201695.2496.3295.0896.20730,851
11/4/201695.4596.6495.2895.50425,084
11/3/201695.8097.0895.7096.18745,984
11/2/201696.3596.9695.1395.93731,433
11/1/201697.2597.6895.3196.09559,878
10/31/201697.1997.3196.4296.78357,077
10/28/201695.5996.9895.5296.32872,337
10/27/201697.9398.4896.1597.341,272,397
10/26/2016100.57104.22100.56103.25936,728
10/25/2016101.15101.2499.2499.65284,355
10/24/2016100.17101.2099.99100.90267,385
10/21/201699.1399.6298.9899.42131,975
10/20/2016100.72100.7299.5099.87215,960
10/19/201699.27101.2499.23100.86334,789
10/18/201699.7599.8298.7299.15353,597
10/17/2016100.22100.7999.8199.90276,911
10/14/2016101.15101.63100.21100.29454,723
10/13/2016101.01101.74100.52101.19350,428
10/12/2016102.31102.81102.12102.48430,971
10/11/2016103.51103.62102.41103.15466,519
10/10/2016105.13105.81104.54104.63255,683
10/7/2016104.61105.38103.81105.18312,407
10/6/2016105.09105.12104.16104.58278,887
10/5/2016105.29106.66105.21106.41246,185
10/4/2016106.20106.44104.63105.28305,820
10/3/2016106.78106.94105.92106.47231,708
9/30/2016105.39107.22105.03106.80249,928
9/29/2016105.76106.31104.14104.15246,181
9/28/2016105.99106.52105.54106.32281,403
9/27/2016104.93105.55104.63105.36292,953
9/26/2016106.35106.49105.57106.16244,618
9/23/2016108.39108.46107.13107.32277,536
9/22/2016107.17108.39107.10108.12451,223
9/21/2016105.88106.24105.10106.01425,142
9/20/2016105.82105.82104.68104.94327,909
9/19/2016106.12106.12104.92105.18455,351
9/16/2016105.27105.35104.17104.20472,207
9/15/2016105.24106.37104.97105.89588,136
9/14/2016103.86104.87103.45104.05227,074
9/13/2016104.87105.21102.71103.22433,912
9/12/2016103.89106.56103.80106.24334,182
9/9/2016107.03107.32105.08105.12381,267
9/8/2016108.37108.43107.27107.50259,513
9/7/2016108.16108.28107.19107.93611,393
9/6/2016106.23106.75106.01106.74251,244
9/2/2016105.10105.82104.73105.77371,879
9/1/2016106.49107.05104.90105.80398,486
8/31/2016106.92107.48105.78106.18330,668
8/30/2016107.52107.68106.51107.00287,030
8/29/2016106.03107.23105.95106.92225,179
8/26/2016107.38107.68105.86106.19261,379
8/25/2016106.13106.55105.55106.33149,784
8/24/2016107.76107.87106.34106.42328,737
8/23/2016108.14108.19106.80106.93268,132
8/22/2016105.73106.30105.48106.24177,312
8/19/2016105.13105.60104.80105.58207,184
8/18/2016105.74106.01105.43105.74271,420
8/17/2016104.96105.14104.18104.94341,494
8/16/2016106.54106.68104.98104.98290,486
8/15/2016107.14107.49106.91106.91211,574
8/12/2016107.60107.60106.37106.99322,803
8/11/2016107.86108.34107.14107.20172,674
8/10/2016108.64108.81107.41107.92340,386
8/9/2016107.74108.87107.58108.16517,498
8/8/2016106.03107.01106.01106.55321,534
8/5/2016104.91106.82104.79106.14254,542
8/4/2016104.43105.72104.38105.06291,776
8/3/2016102.61104.00102.29103.99333,571
8/2/2016105.33105.41102.39103.25443,397
8/1/2016106.39106.57105.23105.85282,662
7/29/2016105.79106.51105.00105.80676,888
7/28/2016106.29106.34103.54104.53859,985
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center