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 |
| Apr 05, 2024 | $119.12 | $120.14 | $118.34 | $120.05 | 384 769 |
| Apr 04, 2024 | $119.79 | $120.91 | $117.84 | $117.93 | 379 942 |
| Apr 03, 2024 | $118.90 | $119.28 | $118.06 | $118.50 | 411 233 |
| Apr 02, 2024 | $118.25 | $118.53 | $117.16 | $118.20 | 557 435 |
| Apr 01, 2024 | $120.83 | $121.07 | $119.85 | $120.57 | 442 009 |
| Mar 28, 2024 | $121.90 | $121.98 | $120.27 | $120.43 | 489 872 |
| Mar 27, 2024 | $120.63 | $122.13 | $119.54 | $122.10 | 351 808 |
| Mar 26, 2024 | $122.30 | $122.44 | $120.96 | $121.06 | 499 382 |
| Mar 25, 2024 | $123.55 | $124.38 | $122.40 | $122.44 | 496 040 |
| Mar 22, 2024 | $122.33 | $123.51 | $122.31 | $123.51 | 485 325 |
| Mar 21, 2024 | $121.89 | $122.38 | $121.38 | $121.93 | 308 709 |
| Mar 20, 2024 | $119.75 | $121.48 | $119.46 | $121.33 | 343 160 |
| Mar 19, 2024 | $119.79 | $120.25 | $118.91 | $119.32 | 485 373 |
| Mar 18, 2024 | $120.36 | $120.40 | $118.84 | $119.00 | 366 379 |
| Mar 15, 2024 | $120.95 | $121.94 | $119.71 | $120.03 | 395 712 |
| Mar 14, 2024 | $122.40 | $123.01 | $120.37 | $121.39 | 521 471 |
| Mar 13, 2024 | $120.46 | $122.50 | $120.46 | $122.13 | 549 859 |
| Mar 12, 2024 | $118.78 | $120.20 | $118.62 | $120.02 | 542 552 |
| Mar 11, 2024 | $117.20 | $119.32 | $117.13 | $118.72 | 660 020 |
| Mar 08, 2024 | $119.28 | $119.99 | $117.00 | $117.11 | 585 124 |
| Mar 07, 2024 | $118.30 | $120.24 | $118.07 | $118.93 | 588 455 |
| Mar 06, 2024 | $117.69 | $118.19 | $116.52 | $117.98 | 523 333 |
| Mar 05, 2024 | $116.92 | $118.05 | $116.73 | $117.00 | 555 599 |
| Mar 04, 2024 | $115.76 | $118.18 | $115.37 | $117.38 | 557 267 |
| Mar 01, 2024 | $116.25 | $117.01 | $115.91 | $116.73 | 352 675 |
