Autoliv Inc (ALV) Historical Stock Data

120.43 ↓1.67 (-1.37%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ALV is up 0.24% a day on average. There have been 21 days where Autoliv Inc closed green and 9 days where ALV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28121.90120.43↓$1.47 (-1.21%)120.26121.98489.88K
2024-03-27120.63122.10↑$1.47 (1.22%)119.54122.13359.81K
2024-03-26122.30121.06↓$1.24 (-1.01%)120.96122.44508.77K
2024-03-25123.55122.44↓$1.11 (-0.90%)122.40124.38496.04K
2024-03-22122.33123.51↑$1.18 (0.96%)122.30123.51590.85K
2024-03-21121.89121.93↑$0.04 (0.03%)121.34122.38384.74K
2024-03-20119.75121.33↑$1.58 (1.32%)119.46121.48348.67K
2024-03-19119.79119.32↓$0.47 (-0.39%)118.91120.25507.71K
2024-03-18120.36119.00↓$1.36 (-1.13%)118.84120.40380.17K
2024-03-15120.95120.03↓$0.92 (-0.76%)119.71121.94686.99K
2024-03-14122.40121.39↓$1.01 (-0.83%)120.37123.01525.75K
2024-03-13120.46122.13↑$1.67 (1.39%)120.46122.50558.72K
2024-03-12118.78120.02↑$1.24 (1.04%)118.54120.20542.55K
2024-03-11117.20118.72↑$1.52 (1.30%)117.13119.32661.73K
2024-03-08119.28117.11↓$2.17 (-1.82%)117.00119.99592.92K
2024-03-07118.30118.93↑$0.63 (0.53%)118.07120.25601.28K
2024-03-06117.69117.95↑$0.26 (0.22%)116.52118.20483.34K
2024-03-05116.92117.00↑$0.08 (0.07%)116.73118.05561.20K
2024-03-04115.76117.38↑$1.62 (1.40%)115.37118.18594.81K
2024-03-01116.25116.73↑$0.48 (0.41%)115.88117.01354.75K
2024-02-29114.83116.03↑$1.20 (1.05%)114.21116.29565.56K
2024-02-28113.89114.32↑$0.43 (0.38%)113.72114.53465.60K
2024-02-27113.66114.63↑$0.97 (0.85%)113.65115.31550.89K
2024-02-26112.63112.87↑$0.24 (0.21%)112.31113.55500.76K
2024-02-23111.29112.32↑$1.03 (0.93%)111.17112.94441.20K
2024-02-22110.78111.29↑$0.51 (0.46%)110.57111.85597.31K
2024-02-21109.55110.51↑$0.96 (0.88%)109.13110.51481.57K
2024-02-20110.05110.16↑$0.11 (0.10%)109.31110.79371.07K
2024-02-16112.96111.48↓$1.48 (-1.31%)111.43113.18527.24K
2024-02-15110.74112.63↑$1.89 (1.71%)110.42112.82517.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$ALV This stock is the golden ticket.

0 Like Report
AppleBigTech

$ALV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
mezzymez2

$ALV low volume

expect flat or negative close

0 Like Report