Singapore markets closed

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.25-0.03 (-0.02%)
As of 09:49AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024125.02125.44124.74125.25125.2519,614
20 May 2024125.06125.85124.65125.28125.28249,600
17 May 2024126.20126.55125.00125.18125.18336,800
16 May 2024125.83127.21125.50126.21126.21406,600
15 May 2024122.64125.99122.47125.83125.83546,500
14 May 2024123.05123.33121.61122.04122.04435,100
13 May 2024124.48124.73122.45122.52122.52328,400
10 May 2024125.24125.62123.97124.34124.34371,200
09 May 2024124.74125.53124.26125.00125.00420,400
08 May 2024122.94124.53122.58124.44124.44375,400
07 May 2024123.73125.91123.73123.96123.96635,500
06 May 2024121.82123.97121.82123.85123.85497,900
03 May 2024122.66123.11120.78121.38121.38606,900
02 May 2024121.95122.43121.24121.80121.80596,200
01 May 2024119.48122.56119.48120.43120.43454,800
30 Apr 2024119.59121.77118.03119.79119.79740,800
29 Apr 2024122.04122.65120.89121.24121.24810,500
26 Apr 2024120.49125.91120.05122.29122.291,500,100
25 Apr 2024116.27116.82115.11115.85115.85855,000
24 Apr 2024117.37118.75117.28117.94117.94737,100
23 Apr 2024117.43118.38116.89117.99117.99416,200
22 Apr 2024116.11117.83115.42117.28117.28457,200
19 Apr 2024114.78115.58113.96114.83114.83537,500
18 Apr 2024116.24116.35113.97114.36114.36494,300
17 Apr 2024116.53116.81115.35115.69115.69469,400
16 Apr 2024114.85116.29114.29115.61115.61408,900
15 Apr 2024117.90117.97114.82115.89115.89441,700
12 Apr 2024116.23116.36115.18115.26115.26401,400
11 Apr 2024118.36118.36116.98117.84117.84276,900
10 Apr 2024118.43119.20117.26117.93117.93435,900
09 Apr 2024120.77121.66120.35120.56120.56478,100
08 Apr 2024121.13121.91120.20120.29120.29256,900
05 Apr 2024119.12120.14118.34120.05120.05417,500
04 Apr 2024119.79120.91117.84117.93117.93380,000
03 Apr 2024118.90119.28118.06118.50118.50411,200
02 Apr 2024118.25118.53117.15118.20118.20557,500
01 Apr 2024120.83121.07119.70120.57120.57442,000
28 Mar 2024121.90121.98120.26120.43120.43489,900
27 Mar 2024120.63122.13119.54122.10122.10359,800
26 Mar 2024122.30122.44120.96121.06121.06508,800
25 Mar 2024123.55124.38122.40122.44122.44496,000
22 Mar 2024122.33123.51122.30123.51123.51590,900
21 Mar 2024121.89122.38121.34121.93121.93384,700
20 Mar 2024119.75121.48119.46121.33121.33348,700
19 Mar 2024119.79120.25118.91119.32119.32507,700
18 Mar 2024120.36120.40118.84119.00119.00380,200
15 Mar 2024120.95121.94119.71120.03120.03687,000
14 Mar 2024122.40123.01120.37121.39121.39525,800
13 Mar 2024120.46122.50120.46122.13122.13558,700
12 Mar 2024118.78120.20118.54120.02120.02542,600
11 Mar 2024117.20119.32117.13118.72118.72661,700
11 Mar 20240.68 Dividend
08 Mar 2024119.28119.99117.00117.11116.43592,900
07 Mar 2024118.30120.25118.07118.93118.24601,300
06 Mar 2024117.69118.20116.52117.98117.29528,000
05 Mar 2024116.92118.05116.73117.00116.32561,200
04 Mar 2024115.76118.18115.37117.38116.70594,800
01 Mar 2024116.25117.01115.88116.73116.05354,700
29 Feb 2024114.83116.29114.21116.03115.36565,600
28 Feb 2024113.89114.53113.72114.32113.66465,600
27 Feb 2024113.66115.31113.65114.63113.96550,900
26 Feb 2024112.63113.55112.31112.87112.21500,800
23 Feb 2024111.29112.94111.17112.32111.67441,200
22 Feb 2024110.78111.85110.57111.29110.64597,300
21 Feb 2024109.55110.51109.13110.51109.87481,600
20 Feb 2024110.05110.79109.31110.16109.52371,100
16 Feb 2024112.96113.18111.43111.48110.83527,200
15 Feb 2024110.74112.82110.42112.63111.98517,000
14 Feb 2024109.72110.20109.14109.32108.69493,600
13 Feb 2024108.53108.88107.15107.75107.12366,900
12 Feb 2024109.89111.05109.60110.94110.30310,500
09 Feb 2024109.42110.55109.20110.00109.36567,500
08 Feb 2024108.94110.10108.51109.50108.86547,000
07 Feb 2024110.98110.98108.11108.45107.82411,400
06 Feb 2024109.09110.82109.09110.42109.78461,500
05 Feb 2024110.27110.41108.21109.16108.53507,300
02 Feb 2024110.81112.40110.14110.84110.20526,700
01 Feb 2024108.62111.26108.57111.00110.36751,500
31 Jan 2024109.29110.01106.86107.12106.50721,100
30 Jan 2024108.81110.14108.16108.37107.74758,000
29 Jan 2024108.05109.88107.58108.21107.581,242,700
26 Jan 2024105.58110.68105.35106.56105.941,941,400
25 Jan 2024102.73103.83102.00103.61103.01934,900
24 Jan 2024103.40103.59101.25101.80101.21842,100
23 Jan 2024104.50104.64102.75103.41102.81489,300
22 Jan 2024103.48104.39103.18104.08103.48611,400
19 Jan 2024102.42103.25101.33103.00102.40519,200
18 Jan 2024103.27103.99102.40103.42102.82494,700
17 Jan 2024102.39102.69100.91102.30101.71564,400
16 Jan 2024102.63104.59102.36104.47103.86392,000
12 Jan 2024106.34106.79103.94104.21103.60438,000
11 Jan 2024104.92105.14103.61105.14104.53356,300
10 Jan 2024104.55104.89103.30104.61104.00397,000
09 Jan 2024104.67105.02104.05104.24103.63326,700
08 Jan 2024103.92105.75103.75105.49104.88258,400
05 Jan 2024103.86105.62103.40104.04103.44430,900
04 Jan 2024102.67104.80102.65103.80103.20890,300
03 Jan 2024108.40108.40104.57104.74104.13531,600
02 Jan 2024108.95110.50108.88109.90109.26425,400
29 Dec 2023110.91111.12109.56110.19109.55358,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...