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 |
| Oct 05, 2023 | $93.38 | $93.73 | $90.43 | $92.83 | 1 064 098 |
| Oct 04, 2023 | $92.49 | $94.08 | $92.42 | $93.78 | 720 123 |
| Oct 03, 2023 | $94.55 | $95.27 | $92.38 | $92.77 | 592 095 |
| Oct 02, 2023 | $96.50 | $96.71 | $94.88 | $95.31 | 700 550 |
| Sep 29, 2023 | $98.31 | $98.65 | $96.25 | $96.48 | 425 338 |
| Sep 28, 2023 | $95.88 | $97.90 | $95.76 | $97.32 | 1 065 816 |
| Sep 27, 2023 | $96.81 | $97.25 | $95.26 | $95.73 | 459 766 |
| Sep 26, 2023 | $97.34 | $97.44 | $95.11 | $95.16 | 339 389 |
| Sep 25, 2023 | $95.00 | $97.55 | $94.90 | $97.49 | 411 271 |
| Sep 22, 2023 | $96.55 | $97.46 | $95.52 | $95.66 | 525 865 |
| Sep 21, 2023 | $95.49 | $96.43 | $95.37 | $95.40 | 797 711 |
| Sep 20, 2023 | $97.48 | $97.67 | $95.83 | $95.85 | 435 796 |
| Sep 19, 2023 | $95.06 | $95.57 | $94.21 | $95.14 | 572 792 |
| Sep 18, 2023 | $95.59 | $96.03 | $94.89 | $95.06 | 748 198 |
| Sep 15, 2023 | $95.15 | $97.36 | $95.04 | $97.06 | 1 462 046 |
| Sep 14, 2023 | $94.72 | $96.34 | $94.61 | $96.08 | 1 079 137 |
| Sep 13, 2023 | $98.22 | $98.37 | $96.42 | $97.37 | 853 519 |
| Sep 12, 2023 | $98.67 | $101.09 | $98.45 | $98.86 | 798 829 |
| Sep 11, 2023 | $99.94 | $100.16 | $98.76 | $99.31 | 584 808 |
| Sep 08, 2023 | $98.77 | $99.29 | $97.03 | $99.20 | 1 366 704 |
| Sep 07, 2023 | $97.39 | $99.03 | $96.96 | $98.64 | 912 432 |
| Sep 06, 2023 | $97.99 | $99.61 | $97.75 | $98.76 | 970 087 |
| Sep 05, 2023 | $98.06 | $98.51 | $97.13 | $98.35 | 821 049 |
| Sep 01, 2023 | $96.96 | $98.85 | $96.70 | $98.70 | 764 532 |
| Aug 31, 2023 | $97.67 | $98.42 | $97.50 | $97.60 | 853 226 |
