Autoliv, Inc. Historical Stock Prices

ALV 
$106.42
*  
0.02
0.02%
Get ALV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ALV now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ALV After Hours
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  105.70  106.62  105.31  106.42 506,463
07/10/2014 104.44 107.5 104.26 106.4 1,472,596
07/09/2014 105.9 106.53 105.77 106.44 499,415
07/08/2014 107.47 107.77 106.65 107.69 242,309
07/07/2014 107.66 107.9 107.0359 107.33 171,992
07/03/2014 107.69 108.1 107.5 108.03 131,625
07/02/2014 107.02 107.97 106.82 107.31 331,970
07/01/2014 106.87 107.19 106.45 106.69 339,874
06/30/2014 106.2 107.05 105.81 106.58 463,913
06/27/2014 105.23 106.12 105.18 105.95 306,782
06/26/2014 105.34 105.65 104.198 105.5 193,370
06/25/2014 104.23 105.65 104.22 105.53 234,831
06/24/2014 105.31 106.14 104.77 104.8 310,445
06/23/2014 105.47 106.17 105.365 106.05 413,794
06/20/2014 105.44 105.79 105.14 105.78 691,577
06/19/2014 105.57 105.61 104.82 105.18 340,830
06/18/2014 105.47 105.77 104.9 105.58 275,960
06/17/2014 104.96 106.12 104.77 105.89 344,952
06/16/2014 105.55 106.28 105.04 105.92 248,193
06/13/2014 105.18 106.25 105.089 105.99 186,990
06/12/2014 106.42 106.6 105.15 105.45 213,029
06/11/2014 107.15 107.23 106.67 107.06 128,316
06/10/2014 107.08 107.48 106.85 107.46 212,492
06/09/2014 106.67 108.02 106.62 107.37 364,480
06/06/2014 107.41 108.15 107.1735 107.92 203,516
06/05/2014 106.29 107.45 106.12 107.12 270,026
06/04/2014 106 106.81 105.915 106.62 229,051
06/03/2014 106.47 106.77 105.85 106.34 321,393
06/02/2014 106.86 106.86 105.72 106.63 369,409
05/30/2014 106.28 106.39 105.67 106 612,165
05/29/2014 105.35 106 104.92 105.89 286,690
05/28/2014 105.3 105.6625 104.82 105.22 394,556
05/27/2014 104.13 105.49 104.08 105.04 359,345
05/23/2014 102.1 103.93 101.96 103.93 423,304
05/22/2014 103.49 103.78 102.68 103.18 580,649
05/21/2014 101.94 103.55 101.74 103.41 429,481
05/20/2014 102.8 103.21 101.54 102.07 469,523
05/19/2014 101.4 102.48 101.38 102.33 509,217
05/16/2014 102.79 102.86 101.64 102.2 899,914
05/15/2014 104.25 104.35 101.9 103.35 738,249
05/14/2014 104.42 104.66 103.87 103.95 451,762
05/13/2014 104.53 104.7 103.64 104.14 775,514
05/12/2014 102.41 103.56 102.26 103.52 507,451
05/09/2014 102.63 102.646 100.9 101.39 704,053
05/08/2014 102.85 103.55 102.04 102.32 338,411
05/07/2014 102.89 103.12 101.43 102.49 584,894
05/06/2014 103.59 103.6 102.09 102.64 436,843
05/05/2014 102.61 103.29 102.07 103.08 291,596
05/02/2014 102.53 103.51 102.53 102.8 257,120
05/01/2014 102 103.07 101.94 102.71 487,397
04/30/2014 101.35 102.1 100.905 101.98 523,648
04/29/2014 101.87 101.98 100.2 101.1 433,342
04/28/2014 102.88 102.98 99.57 101.01 908,815
04/25/2014 102.55 103.25 100.3 101.32 845,289
04/24/2014 103.7 103.74 102.445 103.48 655,503
04/23/2014 102.01 103.67 102.01 102.9 854,240
04/22/2014 103.37 104.07 103.24 103.82 692,104
04/21/2014 102.8 103.67 102.49 103.5 387,982
04/17/2014 102.45 103.3 102.39 102.61 266,337
04/16/2014 100.79 102.49 100.61 102.49 340,105
04/15/2014 100.25 101.11 98.905 100.64 606,101
04/14/2014 99.59 101 99.37 100.36 659,157
04/11/2014 99.81 101.77 99.398 99.73 753,872
04/10/2014 101.97 102.19 100.21 100.24 693,317
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?