Autoliv Inc (ALV) Historical Stock Data
96.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALV is down -0.23% a day on average. There have been 14 days where Autoliv Inc closed green and 16 days where ALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 95.35 | 96.52 | ↑$1.17 (1.23%) | 94.84 | 96.65 | 497.72K |
| 2024-11-19 | 96.16 | 95.67 | ↓$0.49 (-0.51%) | 95.22 | 96.54 | 701.04K |
| 2024-11-18 | 98.22 | 98.10 | ↓$0.12 (-0.12%) | 97.59 | 98.99 | 388.23K |
| 2024-11-15 | 98.67 | 97.95 | ↓$0.72 (-0.73%) | 97.90 | 99.40 | 617.51K |
| 2024-11-14 | 101.63 | 98.40 | ↓$3.23 (-3.18%) | 98.00 | 101.85 | 636.01K |
| 2024-11-13 | 100.03 | 101.29 | ↑$1.26 (1.26%) | 99.50 | 101.95 | 534.78K |
| 2024-11-12 | 101.47 | 100.74 | ↓$0.73 (-0.72%) | 100.41 | 102.07 | 735.11K |
| 2024-11-11 | 99.84 | 101.20 | ↑$1.36 (1.36%) | 99.84 | 101.63 | 706.53K |
| 2024-11-08 | 98.27 | 98.84 | ↑$0.57 (0.58%) | 97.84 | 99.71 | 758.88K |
| 2024-11-07 | 98.82 | 99.59 | ↑$0.77 (0.78%) | 97.44 | 100.62 | 1.07M |
| 2024-11-06 | 97.48 | 94.96 | ↓$2.52 (-2.59%) | 94.15 | 98.17 | 1.20M |
| 2024-11-05 | 94.17 | 97.34 | ↑$3.17 (3.37%) | 93.97 | 97.56 | 698.58K |
| 2024-11-04 | 95.80 | 94.97 | ↓$0.83 (-0.87%) | 94.90 | 96.90 | 602.74K |
| 2024-11-01 | 94.12 | 95.17 | ↑$1.05 (1.12%) | 93.03 | 95.98 | 613.24K |
| 2024-10-31 | 94.83 | 92.88 | ↓$1.95 (-2.06%) | 92.61 | 95.27 | 0.94M |
| 2024-10-30 | 94.67 | 94.81 | ↑$0.14 (0.15%) | 94.41 | 95.77 | 612.21K |
| 2024-10-29 | 96.18 | 96.02 | ↓$0.16 (-0.17%) | 94.61 | 96.49 | 686.07K |
| 2024-10-28 | 95.45 | 97.08 | ↑$1.63 (1.71%) | 94.94 | 97.29 | 815.38K |
| 2024-10-25 | 94.59 | 94.74 | ↑$0.15 (0.16%) | 94.32 | 95.41 | 501.25K |
| 2024-10-24 | 98.56 | 95.04 | ↓$3.52 (-3.57%) | 94.27 | 98.56 | 1.04M |
| 2024-10-23 | 97.39 | 96.50 | ↓$0.89 (-0.91%) | 95.71 | 98.08 | 468.73K |
| 2024-10-22 | 97.17 | 97.40 | ↑$0.23 (0.24%) | 96.60 | 97.74 | 0.97M |
| 2024-10-21 | 99.56 | 96.80 | ↓$2.76 (-2.77%) | 96.66 | 100.10 | 1.38M |
| 2024-10-18 | 100.06 | 99.52 | ↓$0.54 (-0.54%) | 98.10 | 101.24 | 2.35M |
| 2024-10-17 | 93.04 | 93.89 | ↑$0.85 (0.91%) | 92.78 | 94.22 | 1.13M |
| 2024-10-16 | 94.23 | 92.84 | ↓$1.39 (-1.48%) | 92.71 | 94.45 | 715.33K |
| 2024-10-15 | 93.80 | 93.67 | ↓$0.13 (-0.14%) | 93.66 | 95.10 | 0.90M |
| 2024-10-14 | 94.23 | 94.54 | ↑$0.31 (0.33%) | 93.79 | 94.85 | 707.39K |
| 2024-10-11 | 94.56 | 95.24 | ↑$0.68 (0.72%) | 94.42 | 95.40 | 458.45K |
| 2024-10-10 | 94.72 | 94.17 | ↓$0.55 (-0.58%) | 93.75 | 95.02 | 514.48K |
Create an account or log in to view more rows.
$ALV going green
$ALV Love this stock.
Light taps
$ALV doesn’t look good for Monday.
$ALV nice
$ALV i'm out of slaps for the day
$ALV my put options are fine
$ALV This stock is the golden ticket.
$ALV Short again!! 😀 😀
$ALV going green
$ALV wow