Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

125.00 +0.04 (+0.03%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.51 11.51 11.25 11.26 311,193 +0.31(+2.84%)
Nov 27, 2002 10.61 10.95 10.61 10.95 176,173 +0.36(+3.37%)
Nov 26, 2002 10.78 10.78 10.59 10.59 255,735 -0.15(-1.43%)
Nov 25, 2002 10.72 10.94 10.70 10.74 331,573 +0.00(+0.00%)
Nov 22, 2002 10.82 10.97 10.74 10.74 334,905 -0.07(-0.61%)
Nov 21, 2002 10.34 10.91 10.34 10.81 251,619 +0.54(+5.22%)
Nov 20, 2002 10.21 10.44 10.15 10.27 298,651 -0.07(-0.64%)
Nov 19, 2002 10.42 10.51 10.32 10.34 150,893 -0.08(-0.78%)
Nov 18, 2002 10.41 10.54 10.36 10.42 156,380 +0.01(+0.10%)
Nov 15, 2002 10.23 10.48 10.14 10.41 317,464 +0.05(+0.44%)
Nov 14, 2002 10.28 10.43 10.28 10.36 740,946 +0.30(+2.94%)
Nov 13, 2002 10.08 10.21 9.986 10.07 397,222 -0.02(-0.15%)
Nov 12, 2002 10.00 10.18 9.986 10.08 437,983 +0.20(+2.01%)
Nov 11, 2002 10.05 10.05 9.859 9.884 162,455 -0.28(-2.76%)
Nov 08, 2002 10.09 10.26 10.05 10.16 245,348 +0.11(+1.12%)
Nov 07, 2002 9.900 10.19 9.884 10.05 154,812 -0.36(-3.43%)
Nov 06, 2002 10.15 10.43 10.12 10.41 352,150 +0.18(+1.75%)
Nov 05, 2002 10.18 10.40 10.18 10.23 376,253 +0.10(+1.01%)
Nov 04, 2002 10.21 10.27 10.12 10.13 442,294 +0.08(+0.76%)
Nov 01, 2002 9.925 10.08 9.849 10.05 281,602 +0.15(+1.55%)
Oct 31, 2002 9.874 10.01 9.757 9.900 267,493 +0.10(+1.04%)
Oct 30, 2002 9.726 9.900 9.696 9.798 126,397 +0.08(+0.79%)
Oct 29, 2002 9.941 9.941 9.522 9.721 194,201 -0.18(-1.80%)
Oct 28, 2002 10.00 10.15 9.798 9.900 229,083 +0.07(+0.67%)
Oct 25, 2002 9.491 9.833 9.476 9.833 377,429 +0.04(+0.36%)
Oct 24, 2002 9.879 10.02 9.747 9.798 307,666 -0.15(-1.54%)
Oct 23, 2002 10.05 10.05 9.787 9.951 455,816 -0.41(-3.94%)
Oct 22, 2002 10.15 10.36 10.14 10.36 174,213 +0.11(+1.10%)
Oct 21, 2002 9.925 10.26 9.925 10.25 344,703 +0.38(+3.88%)
Oct 18, 2002 9.941 10.01 9.742 9.864 281,994 -0.05(-0.51%)
Oct 17, 2002 10.26 10.26 9.849 9.915 644,726 +0.11(+1.09%)
Oct 16, 2002 9.696 9.951 9.670 9.808 345,291 +0.21(+2.18%)
Oct 15, 2002 9.440 9.655 9.440 9.599 1,093,292 +0.45(+4.91%)
Oct 14, 2002 9.287 9.287 9.083 9.150 184,403 -0.27(-2.82%)
Oct 11, 2002 9.389 9.507 9.267 9.415 349,798 +0.32(+3.48%)
Oct 10, 2002 8.573 9.099 8.547 9.099 573,591 +0.32(+3.66%)
Oct 09, 2002 8.736 8.838 8.568 8.777 765,441 -0.29(-3.21%)
Oct 08, 2002 9.236 9.267 8.996 9.068 446,409 -0.61(-6.28%)
Oct 07, 2002 9.696 9.777 9.491 9.675 614,156 -0.56(-5.48%)
Oct 04, 2002 10.30 10.37 10.18 10.24 226,928 -0.47(-4.39%)
Oct 03, 2002 10.61 10.75 10.59 10.71 331,181 -0.02(-0.19%)
Oct 02, 2002 10.92 11.02 10.69 10.73 212,230 -0.54(-4.80%)
Oct 01, 2002 10.75 11.27 10.74 11.27 601,614 +0.51(+4.74%)
Sep 30, 2002 10.79 10.87 10.68 10.76 167,354 -0.26(-2.36%)
Sep 27, 2002 11.09 11.18 10.95 11.02 472,473 -0.01(-0.05%)
Sep 26, 2002 10.77 11.11 10.73 11.02 226,340 +0.41(+3.90%)
Sep 25, 2002 10.65 10.65 10.36 10.61 965,718 -0.18(-1.70%)
Sep 24, 2002 10.30 10.81 10.23 10.79 204,000 +0.07(+0.62%)
Sep 23, 2002 10.74 10.79 10.56 10.73 148,150 -0.55(-4.89%)
Sep 20, 2002 11.34 11.35 11.15 11.28 191,850 -0.07(-0.58%)
Sep 19, 2002 11.37 11.49 11.28 11.34 187,931 +0.01(+0.04%)
Sep 18, 2002 11.25 11.43 11.24 11.34 231,631 -0.19(-1.68%)
Sep 17, 2002 11.63 11.66 11.48 11.53 140,899 -0.10(-0.83%)
Sep 16, 2002 11.50 11.68 11.50 11.63 193,614 +0.10(+0.89%)
Sep 13, 2002 11.53 11.53 11.40 11.53 163,631 -0.07(-0.62%)
Sep 12, 2002 11.62 11.74 11.50 11.60 121,106 -0.05(-0.44%)
Sep 11, 2002 11.79 11.79 11.61 11.65 48,011 +0.03(+0.26%)
Sep 10, 2002 11.48 11.62 11.38 11.62 228,495 +0.11(+0.98%)
Sep 09, 2002 11.38 11.60 11.30 11.51 2,782,711 -0.05(-0.40%)
Sep 06, 2002 11.48 11.61 11.41 11.55 183,619 +0.19(+1.66%)
Sep 05, 2002 11.00 11.38 10.98 11.36 667,262 +0.20(+1.83%)
Sep 04, 2002 10.72 11.20 10.72 11.16 392,323 +0.04(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.