NYSE:ALV
Autoliv Inc Stock Price (Quote)
$124.34
-0.660 (-0.528%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.96 | $125.91 | Friday, 10th May 2024 ALV stock ended at $124.34. This is 0.528% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.33% from a day low at $123.97 to a day high of $125.62. |
| 90 days | $107.15 | $125.91 | |
| 52 weeks | $79.66 | $125.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $84.43 | $85.76 | $83.71 | $84.99 | 1 542 493 |
| Jun 16, 2023 | $88.30 | $88.40 | $87.08 | $88.13 | 1 086 318 |
| Jun 15, 2023 | $86.58 | $88.17 | $86.58 | $88.07 | 1 135 408 |
| Jun 14, 2023 | $89.69 | $90.28 | $86.66 | $87.26 | 1 682 794 |
| Jun 13, 2023 | $89.42 | $90.28 | $89.16 | $89.40 | 882 401 |
| Jun 12, 2023 | $88.03 | $89.51 | $87.86 | $89.25 | 1 130 800 |
| Jun 09, 2023 | $88.20 | $88.79 | $86.64 | $87.55 | 904 165 |
| Jun 08, 2023 | $89.87 | $89.95 | $88.21 | $88.57 | 994 341 |
| Jun 07, 2023 | $87.19 | $88.62 | $87.05 | $88.11 | 663 292 |
| Jun 06, 2023 | $84.79 | $87.19 | $84.62 | $87.10 | 530 086 |
| Jun 05, 2023 | $85.50 | $86.23 | $84.14 | $85.16 | 859 072 |
| Jun 02, 2023 | $83.76 | $85.26 | $83.76 | $84.88 | 825 630 |
| Jun 01, 2023 | $81.95 | $82.67 | $81.60 | $81.93 | 670 553 |
| May 31, 2023 | $81.05 | $81.99 | $79.66 | $81.50 | 1 365 661 |
| May 30, 2023 | $83.99 | $84.40 | $82.02 | $82.27 | 566 346 |
| May 26, 2023 | $84.22 | $85.03 | $82.30 | $84.17 | 561 678 |
| May 25, 2023 | $80.47 | $81.89 | $80.19 | $81.69 | 940 188 |
| May 24, 2023 | $82.87 | $83.03 | $80.79 | $81.01 | 984 293 |
| May 23, 2023 | $85.96 | $86.86 | $84.49 | $84.53 | 849 857 |
| May 22, 2023 | $86.70 | $86.92 | $86.06 | $86.35 | 653 932 |
| May 19, 2023 | $88.30 | $88.48 | $86.80 | $86.98 | 652 374 |
| May 18, 2023 | $86.05 | $87.25 | $86.05 | $87.23 | 612 930 |
| May 17, 2023 | $85.52 | $86.74 | $84.44 | $86.43 | 638 323 |
| May 16, 2023 | $85.43 | $86.04 | $84.89 | $84.92 | 791 141 |
| May 15, 2023 | $87.76 | $87.98 | $86.78 | $87.14 | 685 131 |
