$104.80 +0.94 (%) Autoliv Inc - NYSE

Dec. 19, 2014 | 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
12/19/2014103.42105.34103.40104.80563,172
12/18/2014103.85103.95103.33103.86502,462
12/17/2014101.30103.57100.99102.97448,982
12/16/2014100.83102.59100.46100.46518,671
12/15/2014101.34101.79100.63101.35432,684
12/12/2014101.93102.17100.84100.85469,802
12/11/2014102.37103.00101.94102.04532,253
12/10/2014104.22104.50101.25101.29687,218
12/9/2014103.44104.67103.30104.65559,803
12/8/2014105.40105.40103.46103.79360,241
12/5/2014105.69105.93104.88105.45485,520
12/4/2014104.19105.62104.10104.691,115,788
12/3/2014100.99103.04100.82102.94721,280
12/2/201498.6599.9298.6599.75395,405
12/1/201499.3799.5498.0898.73658,694
11/28/201498.2899.1298.2398.96315,276
11/26/201499.2399.2398.5798.75350,139
11/25/201499.3199.5098.9599.01510,399
11/24/201499.92100.1199.2499.55551,930
11/21/201498.7399.9698.5199.441,021,404
11/20/201499.3999.7799.0299.43994,175
11/19/201497.89100.5797.70100.39972,088
11/18/201497.1698.6897.1697.82548,361
11/17/201497.0397.1296.5596.72525,555
11/14/201496.8298.1396.7797.78772,523
11/13/201496.2097.1096.1197.03954,587
11/12/201494.8196.2294.8196.05770,025
11/11/201494.7395.8194.7295.48680,297
11/10/201494.1094.9793.8094.91774,845
11/7/201493.0793.9092.7493.51733,030
11/6/201492.9594.1292.9593.82950,424
11/5/201492.8094.0392.4293.86741,674
11/4/201491.9592.2691.1291.69528,384
11/3/201491.5392.0591.3191.81420,481
10/31/201491.2791.9591.1891.74780,971
10/30/201490.1891.0889.4490.47782,483
10/29/201491.1692.2189.6890.391,012,662
10/28/201489.5692.0289.3991.85797,819
10/27/201489.3189.4588.1689.05626,755
10/24/201490.2390.9589.8290.33941,255
10/23/201488.6592.3588.5590.582,115,295
10/22/201493.5194.9393.0193.401,196,940
10/21/201492.3794.2692.3193.98796,933
10/20/201491.4892.4591.4091.96730,501
10/17/201491.9593.8491.3891.971,124,040
10/16/201487.9692.1387.7390.841,081,391
10/15/201488.6090.4187.1589.99916,356
10/14/201489.1791.1188.5090.44804,100
10/13/201490.1190.4287.9588.00975,569
10/10/201489.9190.8688.9588.96475,805
10/9/201492.3792.8390.1290.13648,334
10/8/201492.2993.7591.5593.64348,016
10/7/201493.8994.0792.2392.23429,530
10/6/201494.8794.9493.4894.05458,841
10/3/201493.5194.2293.4094.09476,463
10/2/201493.3094.6892.6494.391,041,374
10/1/201492.1092.8291.5992.01723,199
9/30/201492.7593.0391.2791.921,374,021
9/29/201494.1194.6493.3293.51812,166
9/26/201495.1295.4394.1494.70600,802
9/25/201496.6396.8095.0595.05518,550
9/24/201496.7597.6495.4197.381,202,864
9/23/201496.6596.6595.2895.59705,463
9/22/201497.6897.7096.0396.54756,232
9/19/201499.98100.0097.4797.55763,492
9/18/201499.93100.0599.1699.59675,499
9/17/201499.6499.9998.8899.30524,203
9/16/201499.3599.4298.2399.15658,859
9/15/2014100.19100.4598.7598.84504,403
9/12/2014100.71100.8399.47100.09330,918
9/11/2014100.26100.97100.17100.80261,541
9/10/2014100.85101.21100.25100.76524,391
9/9/2014102.36102.51100.94101.05628,471
9/8/2014104.04104.34102.90103.14378,353
9/5/2014104.65104.84104.16104.73272,090
9/4/2014104.90105.51104.90105.03395,755
9/3/2014104.85105.19104.46105.04514,877
9/2/2014103.88104.43103.67104.07259,775
8/29/2014103.54104.05103.23103.69260,864
8/28/2014102.76103.77102.52103.50237,258
8/27/2014103.31103.60102.76103.40394,453
8/26/2014103.65104.05102.90102.97370,923
8/25/2014103.01104.07103.00103.38302,281
8/22/2014103.03103.12102.37102.72247,788
8/21/2014103.72103.77102.64102.66409,784
8/20/2014102.53103.80102.25103.54571,564
8/19/2014102.17102.76101.69102.51599,695
8/18/2014101.63101.68100.87101.43478,180
8/15/2014102.08102.18100.36101.04607,064
8/14/2014101.17101.40100.58101.35416,147
8/13/2014100.63101.31100.28101.19287,954
8/12/2014100.57101.20100.33100.75405,957
8/11/2014102.55102.65101.51101.51230,389
8/8/2014100.11102.24100.02102.08389,765
8/7/2014101.08101.5399.3699.77544,677
8/6/201499.75101.6399.65100.95742,412
8/5/2014101.61102.89101.44101.59649,445
8/4/2014100.72102.36100.40102.17605,918
8/1/201499.4499.8998.6599.46658,716
7/31/2014100.65100.7799.4899.51480,464
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center