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 |
| Feb 29, 2024 | $114.83 | $116.29 | $114.21 | $116.03 | 543 431 |
| Feb 28, 2024 | $113.89 | $114.53 | $113.72 | $114.32 | 455 984 |
| Feb 27, 2024 | $113.66 | $115.31 | $113.65 | $114.63 | 404 078 |
| Feb 26, 2024 | $112.63 | $113.55 | $112.31 | $112.87 | 432 577 |
| Feb 23, 2024 | $111.29 | $112.94 | $111.17 | $112.32 | 370 099 |
| Feb 22, 2024 | $110.78 | $111.85 | $110.57 | $111.29 | 517 221 |
| Feb 21, 2024 | $109.55 | $110.51 | $109.13 | $110.51 | 481 574 |
| Feb 20, 2024 | $110.05 | $110.78 | $109.33 | $110.16 | 370 953 |
| Feb 16, 2024 | $112.96 | $113.18 | $111.43 | $111.48 | 527 244 |
| Feb 15, 2024 | $110.74 | $112.82 | $110.42 | $112.63 | 516 920 |
| Feb 14, 2024 | $109.72 | $110.20 | $109.14 | $109.32 | 476 266 |
| Feb 13, 2024 | $108.53 | $108.81 | $107.15 | $107.75 | 317 821 |
| Feb 12, 2024 | $109.89 | $111.05 | $109.60 | $110.94 | 304 850 |
| Feb 09, 2024 | $109.42 | $110.55 | $109.20 | $110.00 | 552 930 |
| Feb 08, 2024 | $108.94 | $110.08 | $108.51 | $109.50 | 546 078 |
| Feb 07, 2024 | $110.98 | $110.98 | $108.11 | $108.45 | 409 917 |
| Feb 06, 2024 | $109.09 | $110.82 | $109.09 | $110.42 | 460 002 |
| Feb 05, 2024 | $110.27 | $110.38 | $108.21 | $109.16 | 441 806 |
| Feb 02, 2024 | $110.81 | $112.40 | $110.14 | $110.84 | 473 423 |
| Feb 01, 2024 | $108.62 | $111.26 | $108.57 | $111.00 | 684 726 |
| Jan 31, 2024 | $109.29 | $110.01 | $106.87 | $107.12 | 620 831 |
| Jan 30, 2024 | $108.81 | $110.14 | $108.16 | $108.37 | 757 321 |
| Jan 29, 2024 | $108.05 | $109.88 | $107.58 | $108.21 | 1 080 038 |
| Jan 26, 2024 | $105.58 | $110.68 | $105.35 | $106.56 | 1 931 362 |
| Jan 25, 2024 | $102.73 | $103.83 | $102.00 | $103.61 | 920 546 |
