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 |
| Feb 11, 2016 | $100.60 | $100.60 | $100.60 | $100.60 | 585 400 |
| Feb 10, 2016 | $99.44 | $99.44 | $99.44 | $99.44 | 456 200 |
| Feb 09, 2016 | $97.45 | $97.45 | $97.45 | $97.45 | 753 100 |
| Feb 08, 2016 | $96.19 | $96.19 | $96.19 | $96.19 | 661 400 |
| Feb 05, 2016 | $99.36 | $99.36 | $99.36 | $99.36 | 717 400 |
| Feb 04, 2016 | $100.81 | $100.81 | $100.81 | $100.81 | 779 900 |
| Feb 03, 2016 | $97.72 | $97.72 | $97.72 | $97.72 | 1 304 800 |
| Feb 02, 2016 | $99.88 | $99.88 | $99.88 | $99.88 | 699 700 |
| Feb 01, 2016 | $104.92 | $104.92 | $104.92 | $104.92 | 1 472 000 |
| Jan 29, 2016 | $102.23 | $102.23 | $102.23 | $102.23 | 3 110 200 |
| Jan 28, 2016 | $112.83 | $112.83 | $112.83 | $112.83 | 1 046 700 |
| Jan 27, 2016 | $115.12 | $115.12 | $115.12 | $115.12 | 687 000 |
| Jan 26, 2016 | $114.65 | $114.65 | $114.65 | $114.65 | 546 500 |
| Jan 25, 2016 | $111.70 | $111.70 | $111.70 | $111.70 | 854 500 |
| Jan 22, 2016 | $110.34 | $110.34 | $110.34 | $110.34 | 690 900 |
| Jan 21, 2016 | $106.03 | $106.03 | $106.03 | $106.03 | 604 100 |
| Jan 20, 2016 | $104.11 | $104.11 | $104.11 | $104.11 | 808 500 |
| Jan 19, 2016 | $104.62 | $104.62 | $104.62 | $104.62 | 908 200 |
| Jan 15, 2016 | $103.52 | $103.52 | $103.52 | $103.52 | 929 400 |
| Jan 14, 2016 | $108.73 | $108.73 | $108.73 | $108.73 | 1 000 000 |
| Jan 13, 2016 | $111.32 | $111.32 | $111.32 | $111.32 | 1 025 500 |
| Jan 12, 2016 | $114.01 | $114.01 | $114.01 | $114.01 | 619 900 |
| Jan 11, 2016 | $112.37 | $112.37 | $112.37 | $112.37 | 395 800 |
| Jan 08, 2016 | $109.71 | $109.71 | $109.71 | $109.71 | 397 800 |
| Jan 07, 2016 | $110.85 | $110.85 | $110.85 | $110.85 | 535 400 |
