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 |
| Dec 15, 2023 | $105.11 | $105.63 | $102.79 | $103.33 | 652 943 |
| Dec 14, 2023 | $103.24 | $106.61 | $103.20 | $105.67 | 1 002 745 |
| Dec 13, 2023 | $100.38 | $103.16 | $99.76 | $102.51 | 710 412 |
| Dec 12, 2023 | $101.55 | $102.08 | $100.91 | $101.29 | 471 747 |
| Dec 11, 2023 | $100.70 | $101.92 | $100.15 | $101.41 | 729 629 |
| Dec 08, 2023 | $101.52 | $102.63 | $101.38 | $101.41 | 294 834 |
| Dec 07, 2023 | $101.28 | $101.99 | $100.78 | $101.59 | 573 011 |
| Dec 06, 2023 | $103.90 | $103.95 | $101.79 | $102.11 | 659 153 |
| Dec 05, 2023 | $103.70 | $103.70 | $102.17 | $102.31 | 530 697 |
| Dec 04, 2023 | $104.44 | $105.89 | $104.44 | $105.32 | 533 304 |
| Dec 01, 2023 | $103.69 | $105.04 | $103.61 | $105.04 | 598 003 |
| Nov 30, 2023 | $103.70 | $104.06 | $103.08 | $103.62 | 553 057 |
| Nov 29, 2023 | $103.02 | $104.05 | $103.02 | $103.30 | 830 463 |
| Nov 28, 2023 | $101.19 | $101.91 | $100.30 | $100.92 | 609 495 |
| Nov 27, 2023 | $101.49 | $102.19 | $101.48 | $101.56 | 372 297 |
| Nov 24, 2023 | $102.28 | $103.60 | $102.28 | $102.47 | 287 322 |
| Nov 22, 2023 | $102.31 | $102.53 | $101.52 | $101.67 | 356 060 |
| Nov 21, 2023 | $102.00 | $102.46 | $101.27 | $101.57 | 423 289 |
| Nov 20, 2023 | $102.28 | $102.93 | $101.81 | $102.78 | 1 064 731 |
| Nov 17, 2023 | $101.07 | $102.78 | $101.07 | $102.42 | 574 123 |
| Nov 16, 2023 | $101.32 | $102.03 | $99.48 | $99.85 | 580 435 |
| Nov 15, 2023 | $101.02 | $102.55 | $100.83 | $102.14 | 529 270 |
| Nov 14, 2023 | $99.16 | $101.30 | $99.00 | $100.63 | 832 293 |
| Nov 13, 2023 | $97.23 | $97.72 | $96.72 | $97.10 | 723 795 |
| Nov 10, 2023 | $95.12 | $96.66 | $94.68 | $96.66 | 592 562 |
