AUTOLIV Inc

(NYSE: ALV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
104.07 Up +0.38 +0.37%
Find prices for:
AUTOLIV Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 104.05 103.23 103.54 103.69 260,864
08/22/2014 103.12 102.37 103.03 102.72 247,788
08/15/2014 102.18 100.36 102.08 101.04 607,064
08/08/2014 102.24 100.02 100.11 102.08 389,765
08/01/2014 99.89 98.65 99.44 99.46 658,716
07/25/2014 103.7 102.95 103.29 103.35 352,352
07/18/2014 104.45 103.28 103.78 103.63 926,380
07/11/2014 106.62 105.31 105.75 106.42 506,563
07/03/2014 108.1 107.5 107.69 108.03 131,625
06/27/2014 106.12 105.18 105.23 105.95 306,782
06/20/2014 105.79 105.14 105.44 105.78 691,577
06/13/2014 106.25 105.09 105.18 105.99 186,990
06/06/2014 108.15 107.17 107.41 107.92 203,516
05/30/2014 106.39 105.67 106.28 106 612,165
05/23/2014 103.93 101.96 102.1 103.93 423,304
05/16/2014 102.86 101.64 102.79 102.2 899,914
05/09/2014 102.65 100.9 102.63 101.39 704,053
05/02/2014 103.51 102.53 102.53 102.8 258,313
04/25/2014 103.25 100.3 102.55 101.32 845,289
04/17/2014 103.3 102.39 102.45 102.61 266,337
04/11/2014 101.77 99.4 99.81 99.73 753,872
04/04/2014 102.78 100.13 102.77 100.33 525,747
03/28/2014 99.63 98.5 98.59 98.8 502,292
03/21/2014 100.88 98.6 98.81 100.84 1,974,354
03/14/2014 96.66 95.86 95.86 96.49 414,448
03/07/2014 97.71 96.59 97.71 96.88 652,125
02/28/2014 97.15 95.69 95.84 96.34 418,982
02/21/2014 95.98 95.3 95.56 95.62 484,964
02/14/2014 96.05 95.57 95.58 95.86 563,285
02/07/2014 94.06 93.07 93.09 93.51 552,857
01/31/2014 90.95 89.6 89.93 90.67 1,187,474
01/24/2014 88.35 86.4 88.3 86.47 592,375
01/17/2014 91.52 90.84 90.87 91.01 496,711
01/10/2014 91.62 90.43 90.61 91.58 580,067
01/03/2014 90.5 89.22 90.35 89.73 296,172
12/27/2013 92.43 91.39 92.43 91.52 175,786
12/20/2013 90.33 89.37 89.5 90.14 334,929
12/13/2013 89.81 89.02 89.3 89.25 358,108
12/06/2013 91.94 91.13 91.94 91.43 229,066
11/29/2013 93.5 92.76 93.17 92.86 159,979
11/22/2013 92.34 90.83 91.13 92.06 339,022
11/15/2013 91.29 90.04 90.37 91.1 374,248
11/08/2013 90.38 88.96 89.03 90.33 292,019
11/01/2013 89.74 88.54 88.85 89.2 401,713
10/25/2013 92.31 90.8 92.29 91.89 599,567
10/18/2013 93.45 92.7 92.87 93.21 328,580
10/11/2013 90.42 89.49 89.6 90.38 138,812
10/04/2013 90.19 88.9 89.21 89.81 382,675
09/27/2013 88.41 87.62 88.26 87.74 322,689
09/20/2013 88.69 87.74 88.56 88.17 374,425
09/13/2013 85.58 84.7 85.39 85.21 295,567
09/06/2013 84.76 83.03 84.03 83.88 275,500
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:11 AM ET