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 |
| Nov 09, 2023 | $96.82 | $97.44 | $94.59 | $94.64 | 952 118 |
| Nov 08, 2023 | $97.46 | $97.73 | $96.62 | $96.92 | 851 313 |
| Nov 07, 2023 | $96.39 | $97.32 | $95.60 | $97.31 | 579 643 |
| Nov 06, 2023 | $96.29 | $97.76 | $96.05 | $97.10 | 884 147 |
| Nov 03, 2023 | $94.83 | $96.66 | $94.57 | $96.50 | 1 133 579 |
| Nov 02, 2023 | $93.12 | $93.76 | $89.37 | $93.13 | 1 843 928 |
| Nov 01, 2023 | $92.05 | $92.99 | $90.73 | $92.92 | 1 019 509 |
| Oct 31, 2023 | $91.12 | $92.68 | $90.68 | $91.65 | 914 215 |
| Oct 30, 2023 | $93.63 | $93.69 | $90.55 | $91.23 | 1 474 289 |
| Oct 27, 2023 | $94.75 | $94.84 | $92.17 | $92.41 | 773 937 |
| Oct 26, 2023 | $97.40 | $97.59 | $94.29 | $95.28 | 1 159 167 |
| Oct 25, 2023 | $95.59 | $97.37 | $94.77 | $97.09 | 1 020 467 |
| Oct 24, 2023 | $95.90 | $97.05 | $95.27 | $96.00 | 1 433 699 |
| Oct 23, 2023 | $95.51 | $97.69 | $95.44 | $96.03 | 1 390 032 |
| Oct 20, 2023 | $92.22 | $97.53 | $92.22 | $96.49 | 2 565 068 |
| Oct 19, 2023 | $92.14 | $92.99 | $90.00 | $90.17 | 1 446 948 |
| Oct 18, 2023 | $93.54 | $93.92 | $92.69 | $93.10 | 1 430 175 |
| Oct 17, 2023 | $94.35 | $96.19 | $94.04 | $94.97 | 791 742 |
| Oct 16, 2023 | $95.38 | $96.10 | $94.49 | $95.05 | 523 649 |
| Oct 13, 2023 | $95.88 | $96.02 | $93.88 | $94.33 | 501 348 |
| Oct 12, 2023 | $96.93 | $96.93 | $94.92 | $95.78 | 505 206 |
| Oct 11, 2023 | $97.41 | $97.82 | $96.62 | $97.23 | 593 657 |
| Oct 10, 2023 | $96.97 | $97.38 | $96.12 | $96.77 | 739 503 |
| Oct 09, 2023 | $94.72 | $95.10 | $93.43 | $94.72 | 538 819 |
| Oct 06, 2023 | $92.37 | $96.62 | $91.79 | $95.81 | 999 013 |
