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 |
| Mar 18, 2016 | $112.82 | $112.82 | $112.82 | $112.82 | 747 400 |
| Mar 17, 2016 | $114.88 | $114.88 | $114.88 | $114.88 | 558 700 |
| Mar 16, 2016 | $116.71 | $116.71 | $116.71 | $116.71 | 285 400 |
| Mar 15, 2016 | $115.04 | $115.04 | $115.04 | $115.04 | 690 600 |
| Mar 14, 2016 | $113.92 | $113.92 | $113.92 | $113.92 | 752 700 |
| Mar 11, 2016 | $114.42 | $114.42 | $114.42 | $114.42 | 369 600 |
| Mar 10, 2016 | $111.75 | $111.75 | $111.75 | $111.75 | 437 000 |
| Mar 09, 2016 | $112.31 | $112.31 | $112.31 | $112.31 | 436 200 |
| Mar 08, 2016 | $109.69 | $109.69 | $109.69 | $109.69 | 542 500 |
| Mar 07, 2016 | $112.03 | $112.03 | $112.03 | $112.03 | 333 000 |
| Mar 04, 2016 | $112.49 | $112.49 | $112.49 | $112.49 | 460 700 |
| Mar 03, 2016 | $111.48 | $111.48 | $111.48 | $111.48 | 502 700 |
| Mar 02, 2016 | $109.35 | $109.35 | $109.35 | $109.35 | 397 800 |
| Mar 01, 2016 | $108.78 | $108.78 | $108.78 | $108.78 | 435 900 |
| Feb 29, 2016 | $106.23 | $106.23 | $106.23 | $106.23 | 607 300 |
| Feb 26, 2016 | $107.00 | $107.00 | $107.00 | $107.00 | 502 600 |
| Feb 25, 2016 | $108.03 | $108.03 | $108.03 | $108.03 | 508 100 |
| Feb 24, 2016 | $108.11 | $108.11 | $108.11 | $108.11 | 538 000 |
| Feb 23, 2016 | $108.81 | $108.81 | $108.81 | $108.81 | 530 300 |
| Feb 22, 2016 | $111.96 | $111.96 | $111.96 | $111.96 | 434 700 |
| Feb 19, 2016 | $108.72 | $108.72 | $108.72 | $108.72 | 261 400 |
| Feb 18, 2016 | $109.66 | $109.66 | $109.66 | $109.66 | 349 000 |
| Feb 17, 2016 | $107.90 | $107.90 | $107.90 | $107.90 | 504 900 |
| Feb 16, 2016 | $105.46 | $105.46 | $105.46 | $105.46 | 608 700 |
| Feb 12, 2016 | $104.17 | $104.17 | $104.17 | $104.17 | 455 200 |
