Autoliv, Inc. Historical Stock Prices

ALV 
$114
*  
0.18
0.16%
Get ALV Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading ALV now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  112.92  114.10  112.93  114 480,747
03/03/2015 112.94 114.1 112.93 114 480,812
03/02/2015 112.52 114.46 112.52 114.18 395,960
02/27/2015 113.02 113.022 112.16 112.5 320,451
02/26/2015 113.02 113.51 112.22 112.7 251,621
02/25/2015 112.36 113.475 112.32 113.45 249,944
02/24/2015 113.35 113.48 112.22 112.46 315,559
02/23/2015 112.33 113.56 112.05 113.17 450,365
02/20/2015 111.52 113.54 110.97 113.41 579,303
02/19/2015 110.59 112.43 110.56 112.23 715,956
02/18/2015 111.76 112.73 111.34 112.51 307,366
02/17/2015 111.78 112.92 111.78 112.26 415,555
02/13/2015 113.4 113.71 112.98 113.36 411,649
02/12/2015 113.2 114.09 112.98 113.62 491,173
02/11/2015 113.01 113.34 112.24 113.01 364,462
02/10/2015 112.85 113.65 111.888 113.28 404,599
02/09/2015 110.11 111.93 110.05 111.45 261,337
02/06/2015 111.89 112.14 111.27 111.5 313,053
02/05/2015 112.36 112.64 111.54 112.22 293,426
02/04/2015 110.27 111.96 110.22 111.32 1,083,117
02/03/2015 110.21 111.13 109.98 110.96 600,725
02/02/2015 106.66 108.79 105.9 108.79 656,213
01/30/2015 108.19 108.46 105.97 106.06 1,032,790
01/29/2015 104.93 108.49 102.68 107.51 1,579,732
01/28/2015 102.99 103.2 101.42 101.77 1,026,193
01/27/2015 102.45 103.31 101.87 102.67 676,769
01/26/2015 104.16 104.3 101.28 102.93 1,122,096
01/23/2015 103.82 104.6 103.12 103.21 873,241
01/22/2015 103.19 105.5 102.9 105.09 539,099
01/21/2015 103.37 103.69 102.83 103.31 679,647
01/20/2015 102.61 103.725 102.4 103.4 562,772
01/16/2015 101.61 102.4 100.46 102.11 802,676
01/15/2015 103 103.76 101.88 101.89 465,423
01/14/2015 102.71 103.21 100.95 102.19 550,605
01/13/2015 103.27 104.66 101.9 102.65 467,447
01/12/2015 103.54 103.56 101.95 102.81 408,997
01/09/2015 103.2 103.82 102.21 102.29 525,799
01/08/2015 103.02 104.06 102.8 103.57 1,044,553
01/07/2015 102.7 103.96 102.53 103.72 389,416
01/06/2015 102.68 103.16 101.65 102.42 635,191
01/05/2015 104.64 105.16 101.8 102.27 558,624
01/02/2015 106.47 106.54 104.91 105.94 338,555
12/31/2014 107.11 107.72 106.11 106.12 291,650
12/30/2014 108.49 108.51 107.0003 107.09 367,995
12/29/2014 107.25 108.17 107.18 107.92 311,593
12/26/2014 106.31 107.26 106.22 106.89 662,763
12/24/2014 106.57 106.93 106.1 106.19 98,316
12/23/2014 106.59 107.76 106.55 106.61 321,832
12/22/2014 104.98 105.75 104.73 105.14 268,175
12/19/2014 103.42 105.34 103.4 104.8 563,172
12/18/2014 103.85 103.95 103.33 103.86 502,462
12/17/2014 101.3 103.57 100.99 102.97 448,982
12/16/2014 100.83 102.59 100.46 100.46 511,422
12/15/2014 101.34 101.79 100.63 101.35 432,684
12/12/2014 101.93 102.17 100.84 100.85 469,802
12/11/2014 102.37 103 101.94 102.04 532,253
12/10/2014 104.22 104.5 101.25 101.29 687,218
12/09/2014 103.44 104.67 103.3 104.65 559,803
12/08/2014 105.4 105.4 103.46 103.79 360,241
12/05/2014 105.69 105.925 104.88 105.45 485,520
12/04/2014 104.19 105.62 104.1 104.69 1,115,788
12/03/2014 100.99 103.04 100.815 102.94 721,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?