NYSE - Delayed Quote USD

Autoliv, Inc. (ALV)

114.83 +0.47 (+0.41%)
At close: April 19 at 4:00 PM EDT
114.83 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 114.78 115.58 113.96 114.83 114.83 537,500
Apr 18, 2024 116.24 116.35 113.97 114.36 114.36 494,300
Apr 17, 2024 116.53 116.81 115.35 115.69 115.69 469,400
Apr 16, 2024 114.85 116.29 114.29 115.61 115.61 408,900
Apr 15, 2024 117.90 117.97 114.82 115.89 115.89 441,700
Apr 12, 2024 116.23 116.36 115.18 115.26 115.26 401,400
Apr 11, 2024 118.36 118.36 116.98 117.84 117.84 276,900
Apr 10, 2024 118.43 119.20 117.26 117.93 117.93 435,900
Apr 9, 2024 120.77 121.66 120.35 120.56 120.56 478,100
Apr 8, 2024 121.13 121.91 120.20 120.29 120.29 256,900
Apr 5, 2024 119.12 120.14 118.34 120.05 120.05 417,500
Apr 4, 2024 119.79 120.91 117.84 117.93 117.93 380,000
Apr 3, 2024 118.90 119.28 118.06 118.50 118.50 411,200
Apr 2, 2024 118.25 118.53 117.15 118.20 118.20 557,500
Apr 1, 2024 120.83 121.07 119.70 120.57 120.57 442,000
Mar 28, 2024 121.90 121.98 120.26 120.43 120.43 489,900
Mar 27, 2024 120.63 122.13 119.54 122.10 122.10 359,800
Mar 26, 2024 122.30 122.44 120.96 121.06 121.06 508,800
Mar 25, 2024 123.55 124.38 122.40 122.44 122.44 496,000
Mar 22, 2024 122.33 123.51 122.30 123.51 123.51 590,900
Mar 21, 2024 121.89 122.38 121.34 121.93 121.93 384,700
Mar 20, 2024 119.75 121.48 119.46 121.33 121.33 348,700
Mar 19, 2024 119.79 120.25 118.91 119.32 119.32 507,700
Mar 18, 2024 120.36 120.40 118.84 119.00 119.00 380,200
Mar 15, 2024 120.95 121.94 119.71 120.03 120.03 687,000
Mar 14, 2024 122.40 123.01 120.37 121.39 121.39 525,800
Mar 13, 2024 120.46 122.50 120.46 122.13 122.13 558,700
Mar 12, 2024 118.78 120.20 118.54 120.02 120.02 542,600
Mar 11, 2024 0.68 Dividend
Mar 11, 2024 117.20 119.32 117.13 118.72 118.72 661,700
Mar 8, 2024 119.28 119.99 117.00 117.11 116.43 592,900
Mar 7, 2024 118.30 120.25 118.07 118.93 118.24 601,300
Mar 6, 2024 117.69 118.20 116.52 117.98 117.29 528,000
Mar 5, 2024 116.92 118.05 116.73 117.00 116.32 561,200
Mar 4, 2024 115.76 118.18 115.37 117.38 116.70 594,800
Mar 1, 2024 116.25 117.01 115.88 116.73 116.05 354,700
Feb 29, 2024 114.83 116.29 114.21 116.03 115.36 565,600
Feb 28, 2024 113.89 114.53 113.72 114.32 113.66 465,600
Feb 27, 2024 113.66 115.31 113.65 114.63 113.96 550,900
Feb 26, 2024 112.63 113.55 112.31 112.87 112.21 500,800
Feb 23, 2024 111.29 112.94 111.17 112.32 111.67 441,200
Feb 22, 2024 110.78 111.85 110.57 111.29 110.64 597,300
Feb 21, 2024 109.55 110.51 109.13 110.51 109.87 481,600
Feb 20, 2024 110.05 110.79 109.31 110.16 109.52 371,100
Feb 16, 2024 112.96 113.18 111.43 111.48 110.83 527,200
Feb 15, 2024 110.74 112.82 110.42 112.63 111.98 517,000
Feb 14, 2024 109.72 110.20 109.14 109.32 108.69 493,600
Feb 13, 2024 108.53 108.88 107.15 107.75 107.12 366,900
Feb 12, 2024 109.89 111.05 109.60 110.94 110.30 310,500
Feb 9, 2024 109.42 110.55 109.20 110.00 109.36 567,500
Feb 8, 2024 108.94 110.10 108.51 109.50 108.86 547,000
Feb 7, 2024 110.98 110.98 108.11 108.45 107.82 411,400
Feb 6, 2024 109.09 110.82 109.09 110.42 109.78 461,500
Feb 5, 2024 110.27 110.41 108.21 109.16 108.53 507,300
Feb 2, 2024 110.81 112.40 110.14 110.84 110.20 526,700
Feb 1, 2024 108.62 111.26 108.57 111.00 110.36 751,500
Jan 31, 2024 109.29 110.01 106.86 107.12 106.50 721,100
Jan 30, 2024 108.81 110.14 108.16 108.37 107.74 758,000
Jan 29, 2024 108.05 109.88 107.58 108.21 107.58 1,242,700
Jan 26, 2024 105.58 110.68 105.35 106.56 105.94 1,941,400
Jan 25, 2024 102.73 103.83 102.00 103.61 103.01 934,900
Jan 24, 2024 103.40 103.59 101.25 101.80 101.21 842,100
Jan 23, 2024 104.50 104.64 102.75 103.41 102.81 489,300
Jan 22, 2024 103.48 104.39 103.18 104.08 103.48 611,400
Jan 19, 2024 102.42 103.25 101.33 103.00 102.40 519,200
Jan 18, 2024 103.27 103.99 102.40 103.42 102.82 494,700
Jan 17, 2024 102.39 102.69 100.91 102.30 101.71 564,400
Jan 16, 2024 102.63 104.59 102.36 104.47 103.86 392,000
Jan 12, 2024 106.34 106.79 103.94 104.21 103.60 438,000
Jan 11, 2024 104.92 105.14 103.61 105.14 104.53 356,300
Jan 10, 2024 104.55 104.89 103.30 104.61 104.00 397,000
Jan 9, 2024 104.67 105.02 104.05 104.24 103.63 326,700
Jan 8, 2024 103.92 105.75 103.75 105.49 104.88 258,400
Jan 5, 2024 103.86 105.62 103.40 104.04 103.44 430,900
Jan 4, 2024 102.67 104.80 102.65 103.80 103.20 890,300
Jan 3, 2024 108.40 108.40 104.57 104.74 104.13 531,600
Jan 2, 2024 108.95 110.50 108.88 109.90 109.26 425,400
Dec 29, 2023 110.91 111.12 109.56 110.19 109.55 358,100
Dec 28, 2023 110.26 111.17 110.01 111.09 110.44 338,500
Dec 27, 2023 110.86 111.30 110.44 110.98 110.34 212,900
Dec 26, 2023 109.81 111.04 109.77 110.49 109.85 306,600
Dec 22, 2023 108.63 109.64 108.56 109.40 108.76 445,300
Dec 21, 2023 107.21 108.52 107.10 108.49 107.86 498,700
Dec 20, 2023 106.03 107.71 105.54 105.54 104.93 496,200
Dec 19, 2023 104.42 105.86 104.15 105.56 104.95 435,200
Dec 18, 2023 103.98 104.79 103.17 104.13 103.53 462,200
Dec 15, 2023 105.11 105.63 102.79 103.33 102.73 1,231,100
Dec 14, 2023 103.24 106.61 103.20 105.67 105.06 1,003,800
Dec 13, 2023 100.38 103.16 99.76 102.51 101.91 716,400
Dec 12, 2023 101.55 102.08 100.88 101.29 100.70 552,400
Dec 11, 2023 100.70 101.96 100.15 101.41 100.82 773,100
Dec 8, 2023 101.52 102.63 101.38 101.41 100.82 734,500
Dec 7, 2023 101.28 101.99 100.78 101.59 101.00 671,200
Dec 6, 2023 103.90 103.95 101.79 102.11 101.52 665,700
Dec 5, 2023 103.70 103.70 102.17 102.31 101.72 530,700
Dec 4, 2023 104.44 105.89 104.44 105.32 104.71 533,300
Dec 1, 2023 103.69 105.04 103.58 105.04 104.43 598,000
Nov 30, 2023 103.70 104.06 103.07 103.62 103.02 553,100
Nov 29, 2023 103.02 104.05 103.02 103.30 102.70 830,500
Nov 28, 2023 101.19 101.91 100.30 100.92 100.33 669,300
Nov 27, 2023 0.68 Dividend
Nov 27, 2023 101.49 102.19 101.48 101.56 100.97 380,700
Nov 24, 2023 102.28 103.60 102.28 102.47 101.20 288,400
Nov 22, 2023 102.31 102.53 101.52 101.67 100.41 357,500
Nov 21, 2023 102.00 102.46 101.27 101.57 100.31 424,100
Nov 20, 2023 102.28 102.93 101.81 102.78 101.51 1,132,700
Nov 17, 2023 101.07 102.78 101.07 102.42 101.15 590,800
Nov 16, 2023 101.32 102.05 99.48 99.85 98.61 1,122,800
Nov 15, 2023 101.02 102.55 100.83 102.14 100.87 628,600
Nov 14, 2023 99.16 101.30 99.00 100.63 99.38 973,500
Nov 13, 2023 97.23 97.72 96.72 97.10 95.90 727,500
Nov 10, 2023 95.12 96.66 94.68 96.66 95.46 715,100
Nov 9, 2023 96.82 97.44 94.59 94.64 93.47 1,110,600
Nov 8, 2023 97.46 97.73 96.62 96.92 95.72 857,600
Nov 7, 2023 96.39 97.32 95.60 97.31 96.10 715,200
Nov 6, 2023 96.29 97.76 96.05 97.10 95.90 1,085,700
Nov 3, 2023 94.83 96.69 94.47 96.50 95.30 1,133,600
Nov 2, 2023 93.12 93.80 89.37 93.13 91.97 1,844,100
Nov 1, 2023 92.05 92.99 90.71 92.92 91.77 1,194,100
Oct 31, 2023 91.12 92.68 90.68 91.65 90.51 1,097,500
Oct 30, 2023 93.63 93.69 90.55 91.23 90.10 1,790,600
Oct 27, 2023 94.75 94.84 92.17 92.41 91.26 886,900
Oct 26, 2023 97.40 97.59 94.29 95.28 94.10 1,269,800
Oct 25, 2023 95.59 97.37 94.77 97.09 95.89 1,437,700
Oct 24, 2023 95.90 97.05 95.27 96.00 94.81 1,589,600
Oct 23, 2023 95.51 97.69 95.44 96.03 94.84 1,457,400
Oct 20, 2023 92.22 97.53 92.22 96.49 95.29 2,888,800
Oct 19, 2023 92.14 92.99 90.00 90.17 89.05 1,513,100
Oct 18, 2023 93.54 93.92 92.69 93.10 91.95 1,469,000
Oct 17, 2023 94.35 96.19 94.04 94.97 93.79 915,500
Oct 16, 2023 95.38 96.10 94.49 95.05 93.87 629,900
Oct 13, 2023 95.88 96.02 93.88 94.33 93.16 593,300
Oct 12, 2023 96.93 96.93 94.92 95.78 94.59 1,006,700
Oct 11, 2023 97.41 97.82 96.62 97.23 96.02 688,800
Oct 10, 2023 96.97 97.38 96.12 96.77 95.57 739,500
Oct 9, 2023 94.72 95.10 93.41 94.72 93.55 593,500
Oct 6, 2023 92.37 96.62 91.79 95.81 94.62 1,069,400
Oct 5, 2023 93.38 93.73 90.43 92.83 91.68 1,222,100
Oct 4, 2023 92.49 94.08 92.41 93.78 92.62 805,900
Oct 3, 2023 94.55 95.27 92.38 92.77 91.62 710,700
Oct 2, 2023 96.50 96.74 94.88 95.31 94.13 732,900
Sep 29, 2023 98.31 98.65 96.25 96.48 95.28 670,000
Sep 28, 2023 95.88 97.90 95.75 97.32 96.11 1,104,100
Sep 27, 2023 96.81 97.25 95.25 95.73 94.54 493,800
Sep 26, 2023 97.34 97.44 95.11 95.16 93.98 377,900
Sep 25, 2023 95.00 97.55 95.00 97.49 96.28 458,500
Sep 22, 2023 96.55 97.46 95.52 95.66 94.47 717,700
Sep 21, 2023 95.49 96.43 95.37 95.40 94.22 1,006,700
Sep 20, 2023 97.48 97.70 95.83 95.85 94.66 944,000
Sep 19, 2023 95.06 95.57 94.20 95.14 93.96 739,100
Sep 18, 2023 95.59 96.03 94.89 95.06 93.88 764,100
Sep 15, 2023 95.15 97.36 95.04 97.06 95.86 1,842,300
Sep 14, 2023 94.72 96.34 94.61 96.08 94.89 1,241,000
Sep 13, 2023 98.22 98.37 96.42 97.37 96.16 907,600
Sep 12, 2023 98.67 101.09 98.45 98.86 97.63 806,300
Sep 11, 2023 99.94 100.16 98.76 99.31 98.08 589,800
Sep 8, 2023 98.77 99.29 97.03 99.20 97.97 1,416,500
Sep 7, 2023 97.39 99.03 96.96 98.64 97.42 1,034,000
Sep 6, 2023 0.66 Dividend
Sep 6, 2023 97.99 99.61 97.75 98.76 97.53 989,200
Sep 5, 2023 98.06 98.51 97.13 98.35 96.48 821,000
Sep 1, 2023 96.96 98.85 96.70 98.70 96.82 774,800
Aug 31, 2023 97.67 98.43 97.50 97.60 95.74 853,200
Aug 30, 2023 97.07 98.45 96.99 97.56 95.70 494,500
Aug 29, 2023 95.01 97.27 95.00 97.20 95.35 598,400
Aug 28, 2023 94.38 95.50 94.38 95.08 93.27 446,700
Aug 25, 2023 93.53 94.62 92.41 93.97 92.18 456,500
Aug 24, 2023 94.21 94.70 93.10 93.20 91.43 316,400
Aug 23, 2023 93.62 94.88 93.49 94.74 92.94 446,800
Aug 22, 2023 94.14 94.34 93.63 93.99 92.20 485,500
Aug 21, 2023 93.86 94.79 93.56 94.00 92.21 538,700
Aug 18, 2023 91.30 93.33 91.17 92.97 91.20 769,300
Aug 17, 2023 91.86 92.71 91.67 91.97 90.22 512,900
Aug 16, 2023 92.47 93.30 91.64 91.68 89.94 441,200
Aug 15, 2023 93.58 93.83 93.04 93.18 91.41 594,100
Aug 14, 2023 92.58 94.67 92.01 94.51 92.71 904,000
Aug 11, 2023 95.19 95.70 92.97 93.14 91.37 789,700
Aug 10, 2023 98.77 98.88 96.43 96.72 94.88 749,900
Aug 9, 2023 99.81 99.81 97.80 98.14 96.27 456,500
Aug 8, 2023 98.82 100.01 98.27 99.78 97.88 551,500
Aug 7, 2023 100.44 101.70 99.91 101.46 99.53 533,000
Aug 4, 2023 101.57 101.63 99.92 100.08 98.18 444,000
Aug 3, 2023 99.87 102.13 99.63 101.06 99.14 914,600
Aug 2, 2023 100.17 101.12 99.85 100.74 98.82 901,200
Aug 1, 2023 99.82 101.62 99.57 101.38 99.45 683,300
Jul 31, 2023 99.60 100.96 99.49 100.93 99.01 1,008,000
Jul 28, 2023 99.56 100.74 99.45 100.42 98.51 684,400
Jul 27, 2023 100.84 101.43 98.25 98.69 96.81 736,000
Jul 26, 2023 100.12 101.93 100.07 101.61 99.68 760,900
Jul 25, 2023 101.42 101.87 99.95 100.36 98.45 757,000
Jul 24, 2023 103.45 103.48 101.46 101.79 99.85 1,373,400
Jul 21, 2023 98.79 103.99 97.88 102.78 100.82 3,291,800
Jul 20, 2023 93.10 94.05 92.80 93.27 91.49 969,900
Jul 19, 2023 93.82 94.13 92.45 93.27 91.49 605,800
Jul 18, 2023 92.30 93.57 92.12 93.46 91.68 759,900
Jul 17, 2023 92.14 92.75 91.42 91.97 90.22 609,200
Jul 14, 2023 93.24 93.28 91.76 92.61 90.85 682,600
Jul 13, 2023 93.01 93.55 92.85 93.31 91.53 604,300
Jul 12, 2023 91.88 93.15 91.62 92.52 90.76 854,700
Jul 11, 2023 89.25 90.37 89.25 90.15 88.43 773,900
Jul 10, 2023 87.01 88.35 87.01 88.34 86.66 634,300
Jul 7, 2023 85.68 87.82 85.68 87.50 85.83 566,800
Jul 6, 2023 84.02 85.48 83.69 85.28 83.66 740,100
Jul 5, 2023 84.78 85.73 84.19 84.89 83.27 757,300
Jul 3, 2023 85.10 85.62 84.91 85.10 83.48 347,600
Jun 30, 2023 85.35 85.49 84.44 85.04 83.42 754,200
Jun 29, 2023 84.34 85.23 84.19 84.86 83.24 593,600
Jun 28, 2023 84.30 84.82 83.40 84.46 82.85 632,400
Jun 27, 2023 83.31 84.98 82.94 84.73 83.12 755,400
Jun 26, 2023 82.96 83.76 82.54 82.66 81.09 707,500
Jun 23, 2023 82.67 83.20 82.21 82.57 81.00 839,000
Jun 22, 2023 84.43 84.49 83.32 83.84 82.24 879,800
Jun 21, 2023 84.91 85.32 84.03 84.16 82.56 959,400
Jun 20, 2023 84.43 85.76 83.67 84.99 83.37 1,542,500
Jun 16, 2023 88.30 88.40 87.08 88.13 86.45 1,176,900
Jun 15, 2023 86.58 88.17 86.58 88.07 86.39 1,144,600
Jun 14, 2023 89.69 90.28 86.66 87.26 85.60 1,696,200
Jun 13, 2023 89.42 90.28 89.16 89.40 87.70 889,100
Jun 12, 2023 88.03 89.51 87.86 89.25 87.55 1,137,000
Jun 9, 2023 88.20 88.79 86.64 87.55 85.88 983,700
Jun 8, 2023 89.87 89.93 88.20 88.57 86.88 1,115,700
Jun 7, 2023 87.19 88.62 87.05 88.11 86.43 759,400
Jun 6, 2023 84.79 87.19 84.62 87.10 85.44 1,164,900
Jun 5, 2023 85.50 86.23 84.14 85.16 83.54 843,100
Jun 2, 2023 83.76 85.26 83.76 84.88 83.26 950,900
Jun 1, 2023 81.95 82.70 81.60 81.93 80.37 1,016,200
May 31, 2023 81.05 81.99 79.66 81.50 79.95 1,731,500
May 30, 2023 83.99 84.40 82.02 82.27 80.70 918,400
May 26, 2023 82.23 85.03 82.23 84.17 82.57 633,600
May 25, 2023 80.47 81.89 80.19 81.69 80.14 1,011,700
May 24, 2023 0.66 Dividend
May 24, 2023 82.87 83.03 80.79 81.01 79.47 1,098,100
May 23, 2023 85.96 86.86 84.49 84.53 82.27 864,900
May 22, 2023 86.70 86.92 86.06 86.35 84.05 697,700
May 19, 2023 88.30 88.48 86.80 86.98 84.66 792,500
May 18, 2023 86.05 87.25 86.05 87.23 84.90 621,000
May 17, 2023 85.52 86.74 84.44 86.43 84.12 665,200
May 16, 2023 85.43 86.04 84.89 84.92 82.65 798,500
May 15, 2023 87.76 87.98 86.78 87.14 84.81 694,900
May 12, 2023 88.78 88.99 87.11 87.99 85.64 868,600
May 11, 2023 87.78 88.88 87.68 88.83 86.46 798,900
May 10, 2023 88.92 89.40 86.87 87.90 85.55 876,100
May 9, 2023 86.63 87.62 86.63 87.35 85.02 792,700
May 8, 2023 85.96 87.41 85.61 87.36 85.03 941,100
May 5, 2023 83.59 85.79 83.59 85.58 83.30 776,300
May 4, 2023 84.95 85.21 82.15 82.37 80.17 1,131,100
May 3, 2023 84.78 85.47 84.37 84.46 82.21 1,074,600
May 2, 2023 84.05 85.09 83.34 84.79 82.53 955,200
May 1, 2023 86.04 86.87 85.29 85.55 83.27 540,300
Apr 28, 2023 84.45 85.83 84.26 85.81 83.52 653,800
Apr 27, 2023 85.77 85.94 83.65 84.99 82.72 894,100
Apr 26, 2023 85.41 86.99 85.41 85.81 83.52 942,200
Apr 25, 2023 86.62 86.74 85.37 85.48 83.20 909,900
Apr 24, 2023 86.96 87.86 85.95 86.75 84.43 1,509,600
Apr 21, 2023 87.11 88.64 84.67 87.09 84.77 3,767,100
Apr 20, 2023 90.68 92.76 90.26 91.93 89.48 1,468,800

Related Tickers

LEA Lear Corporation
132.86
+1.30%
 
GNTX Gentex Corporation
33.91
+0.98%
 
DORM Dorman Products, Inc.
88.40
+0.56%
 
VC Visteon Corporation
108.16
+0.44%
 
MNRO Monro, Inc.
29.58
-0.54%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.08
+1.43%
 
ADNT Adient plc
28.83
+2.89%
 
LKQ LKQ Corporation
49.12
+1.11%
 
ALSN Allison Transmission Holdings, Inc.
78.39
-1.26%
 
DAN Dana Incorporated
12.15
+1.17%