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 |
| Jan 24, 2024 | $103.40 | $103.59 | $101.25 | $101.80 | 813 406 |
| Jan 23, 2024 | $104.50 | $104.64 | $102.75 | $103.41 | 460 292 |
| Jan 22, 2024 | $103.48 | $104.39 | $103.18 | $104.08 | 552 722 |
| Jan 19, 2024 | $102.42 | $103.25 | $101.33 | $103.00 | 513 369 |
| Jan 18, 2024 | $103.27 | $103.98 | $102.40 | $103.42 | 493 639 |
| Jan 17, 2024 | $102.39 | $102.69 | $100.91 | $102.30 | 552 022 |
| Jan 16, 2024 | $102.63 | $104.59 | $102.37 | $104.47 | 363 936 |
| Jan 12, 2024 | $106.34 | $106.79 | $103.94 | $104.21 | 435 275 |
| Jan 11, 2024 | $104.92 | $105.14 | $103.61 | $105.14 | 352 936 |
| Jan 10, 2024 | $104.55 | $104.89 | $103.30 | $104.61 | 391 108 |
| Jan 09, 2024 | $104.67 | $105.02 | $104.05 | $104.24 | 285 157 |
| Jan 08, 2024 | $103.92 | $105.75 | $103.80 | $105.49 | 254 239 |
| Jan 05, 2024 | $103.86 | $105.62 | $103.40 | $104.04 | 423 325 |
| Jan 04, 2024 | $102.67 | $104.80 | $102.65 | $103.80 | 809 289 |
| Jan 03, 2024 | $108.40 | $108.40 | $104.60 | $104.74 | 418 669 |
| Jan 02, 2024 | $108.95 | $110.50 | $108.88 | $109.90 | 423 685 |
| Dec 29, 2023 | $110.91 | $111.12 | $109.57 | $110.19 | 358 119 |
| Dec 28, 2023 | $110.26 | $111.15 | $110.01 | $111.09 | 284 477 |
| Dec 27, 2023 | $110.86 | $111.30 | $110.52 | $110.98 | 174 508 |
| Dec 26, 2023 | $109.81 | $111.04 | $109.77 | $110.49 | 257 093 |
| Dec 22, 2023 | $108.63 | $109.64 | $108.56 | $109.40 | 437 027 |
| Dec 21, 2023 | $107.21 | $108.52 | $107.10 | $108.49 | 456 014 |
| Dec 20, 2023 | $106.03 | $107.71 | $105.54 | $105.54 | 479 344 |
| Dec 19, 2023 | $104.42 | $105.86 | $104.15 | $105.56 | 414 536 |
| Dec 18, 2023 | $103.98 | $104.79 | $103.17 | $104.13 | 450 709 |
