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 |
| Jul 26, 2023 | $100.12 | $101.93 | $100.07 | $101.61 | 705 898 |
| Jul 25, 2023 | $101.42 | $101.87 | $99.95 | $100.36 | 751 034 |
| Jul 24, 2023 | $103.45 | $103.48 | $101.46 | $101.79 | 1 373 429 |
| Jul 21, 2023 | $98.79 | $103.99 | $97.88 | $102.78 | 3 237 899 |
| Jul 20, 2023 | $93.10 | $94.05 | $92.80 | $93.27 | 969 868 |
| Jul 19, 2023 | $93.82 | $94.13 | $92.45 | $93.27 | 541 269 |
| Jul 18, 2023 | $92.30 | $93.57 | $92.12 | $93.46 | 721 832 |
| Jul 17, 2023 | $92.14 | $92.75 | $91.42 | $91.97 | 599 440 |
| Jul 14, 2023 | $93.24 | $93.28 | $91.76 | $92.61 | 676 131 |
| Jul 13, 2023 | $93.01 | $93.55 | $92.85 | $93.31 | 561 809 |
| Jul 12, 2023 | $91.88 | $93.15 | $91.70 | $92.52 | 854 739 |
| Jul 11, 2023 | $89.25 | $90.37 | $89.25 | $90.15 | 721 601 |
| Jul 10, 2023 | $87.01 | $88.35 | $87.01 | $88.34 | 627 310 |
| Jul 07, 2023 | $85.68 | $87.82 | $85.80 | $87.50 | 487 624 |
| Jul 06, 2023 | $84.02 | $85.48 | $83.69 | $85.28 | 710 153 |
| Jul 05, 2023 | $84.78 | $85.73 | $84.19 | $84.89 | 747 152 |
| Jul 03, 2023 | $85.10 | $85.62 | $84.91 | $85.07 | 343 066 |
| Jun 30, 2023 | $85.35 | $85.49 | $84.44 | $85.04 | 657 608 |
| Jun 29, 2023 | $84.34 | $85.20 | $84.19 | $84.86 | 544 984 |
| Jun 28, 2023 | $84.30 | $84.82 | $83.40 | $84.46 | 628 707 |
| Jun 27, 2023 | $83.31 | $84.97 | $82.96 | $84.73 | 628 209 |
| Jun 26, 2023 | $82.96 | $83.76 | $82.54 | $82.66 | 616 106 |
| Jun 23, 2023 | $82.67 | $83.20 | $82.21 | $82.57 | 838 988 |
| Jun 22, 2023 | $84.43 | $84.49 | $83.32 | $83.84 | 852 463 |
| Jun 21, 2023 | $84.91 | $85.32 | $84.03 | $84.16 | 907 689 |
