| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Autoliv Inc |
ALV |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
1.94 |
2.28% |
87.10 |
18:37:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 84.79 |
84.62 |
87.19 |
87.10 |
85.16 |
more quote information »
ALV Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 83.99 | 87.19 | 79.66 | 82.90 | 1,111,217 | 3.11 | 3.7% |
| 1 Month | 86.63 | 89.40 | 79.66 | 84.76 | 882,460 | 0.47 | 0.54% |
| 3 Months | 91.78 | 93.89 | 79.66 | 87.45 | 1,178,824 | -4.68 | -5.1% |
| 6 Months | 83.99 | 96.49 | 73.655 | 87.47 | 1,049,687 | 3.11 | 3.7% |
| 1 Year | 79.68 | 96.49 | 65.74 | 83.70 | 860,129 | 7.42 | 9.31% |
| 3 Years | 70.76 | 110.59 | 60.60 | 85.65 | 648,768 | 16.34 | 23.09% |
| 5 Years | 157.70 | 160.23 | 37.86 | 82.38 | 636,591 | -70.60 | -44.77% |
ALV 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 06 2023 |
87.10 |
1.94 |
2.28% |
84.79 |
87.19 |
84.62 |
1,164,932 |
| Jun 05 2023 |
85.16 |
0.28 |
0.33% |
85.50 |
86.23 |
84.135 |
939,104 |
| Jun 02 2023 |
84.88 |
2.95 |
3.6% |
83.76 |
85.26 |
83.76 |
950,885 |
| Jun 01 2023 |
81.93 |
0.43 |
0.53% |
81.95 |
82.70 |
81.60 |
1,016,221 |
| May 31 2023 |
81.50 |
-0.77 |
-0.94% |
81.05 |
81.99 |
79.66 |
1,731,519 |
| May 30 2023 |
82.27 |
-1.90 |
-2.26% |
83.99 |
84.40 |
82.02 |
918,357 |
| May 26 2023 |
84.17 |
2.48 |
3.04% |
82.23 |
85.03 |
82.23 |
633,622 |
| May 25 2023 |
81.69 |
0.68 |
0.84% |
80.47 |
81.89 |
80.19 |
1,011,909 |
| May 24 2023 |
81.01 |
-3.52 |
-4.16% |
82.87 |
83.03 |
80.79 |
1,098,085 |
| May 23 2023 |
84.53 |
-1.82 |
-2.11% |
85.96 |
86.86 |
84.49 |
864,900 |
| May 22 2023 |
86.35 |
-0.63 |
-0.72% |
86.70 |
86.92 |
86.06 |
697,722 |
| May 19 2023 |
86.98 |
-0.25 |
-0.29% |
88.32 |
88.48 |
86.80 |
792,483 |
| May 18 2023 |
87.23 |
0.80 |
0.93% |
86.05 |
87.25 |
86.05 |
621,020 |
| May 17 2023 |
86.43 |
1.51 |
1.78% |
85.52 |
86.74 |
84.44 |
665,246 |
| May 16 2023 |
84.92 |
-2.22 |
-2.55% |
85.43 |
86.04 |
84.89 |
798,512 |
| May 15 2023 |
87.14 |
-0.85 |
-0.97% |
87.70 |
87.98 |
86.775 |
694,937 |
| May 12 2023 |
87.99 |
-0.84 |
-0.95% |
88.78 |
88.99 |
87.11 |
864,530 |
| May 11 2023 |
88.83 |
0.93 |
1.06% |
87.79 |
88.875 |
87.68 |
798,928 |
| May 10 2023 |
87.90 |
0.55 |
0.63% |
88.92 |
89.40 |
86.866 |
876,099 |
| May 09 2023 |
87.35 |
-0.01 |
-0.01% |
86.63 |
87.62 |
86.63 |
792,659 |
| May 08 2023 |
87.36 |
1.78 |
2.08% |
85.96 |
87.41 |
85.61 |
941,059 |
See More Historical Prices ยป
