AUTOLIV Inc

(NYSE: ALV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.61 Up +0.12 +0.12%
Find prices for:
AUTOLIV Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/30/2013 81.01 80.28 80.7 80.98 284,331
08/23/2013 83.26 82.62 83.14 83.07 144,088
08/16/2013 83.52 82.58 82.82 82.8 218,404
08/09/2013 83.96 82.83 83.33 82.97 335,121
08/02/2013 83.27 82.33 82.34 83.14 148,661
07/26/2013 81.16 80.41 80.94 80.73 245,006
07/19/2013 84.16 81.87 83.98 82.13 1,147,068
07/12/2013 82.1 80.84 81.09 81.8 401,683
07/05/2013 79.69 77.7 78.28 79.21 419,380
06/28/2013 77.85 76.62 76.63 77.39 443,626
06/21/2013 76.13 74.14 75.17 74.71 2,347,630
06/14/2013 78.25 77 77.86 77.29 707,237
06/07/2013 79.43 77.5 77.87 79.38 305,792
06/07/2013 0.5 Ex-dividend
05/31/2013 79.85 78.46 79.1 78.46 628,360
05/24/2013 78.45 77.07 77.29 78.13 258,722
05/17/2013 80.37 78.75 78.82 80.04 387,643
05/10/2013 78.98 78.18 78.31 78.9 557,543
05/03/2013 77.7 75.97 75.97 76.51 663,262
04/26/2013 76.09 73.97 74.96 75.09 2,034,696
04/19/2013 67.3 66.41 67.02 67.27 849,346
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 9:21 AM ET