Autoliv, Inc. Historical Stock Prices

ALV 
$128.2
*  
0.81
0.63%
Get ALV Alerts
*Delayed - data as of May 28, 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: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  128.07  128.34  127.37  128.20 352,718
05/28/2015 128.01 128.34 127.37 128.2 352,986
05/27/2015 128.32 129.25 128.09 129.01 449,118
05/26/2015 130.49 130.5 129.04 129.44 339,166
05/22/2015 130.8 131.47 130.31 130.41 490,598
05/21/2015 131.29 131.42 130.16 130.75 737,839
05/20/2015 131.13 132.19 130.52 130.81 1,435,004
05/19/2015 126.49 127.25 125.47 127.1 738,391
05/18/2015 125.01 126.59 124.65 126.18 555,530
05/15/2015 123.03 124.86 122.9 124.79 753,548
05/14/2015 120.7 121.91 120.53 121.68 258,733
05/13/2015 119.78 121.03 119.13 120.12 336,206
05/12/2015 119.8 120.2 119.04 119.67 388,932
05/11/2015 121.33 121.69 120.53 120.54 249,297
05/08/2015 120.64 121.72 120.63 121.72 585,936
05/07/2015 119.33 119.91 118.715 118.92 357,419
05/06/2015 119.4 119.72 117.67 118.36 468,934
05/05/2015 119.3 119.69 118.15 118.23 288,763
05/04/2015 119.84 120.19 119.08 119.83 200,202
05/01/2015 119.09 119.83 118.47 119.61 298,081
04/30/2015 119.89 120.22 117.88 118.72 656,547
04/29/2015 121.45 121.7 119.52 120.06 555,279
04/28/2015 121.15 121.49 119.76 120.91 648,850
04/27/2015 121.34 122.12 121 121.45 1,031,337
04/24/2015 118.52 119.65 117.69 119.61 561,268
04/23/2015 120.21 120.21 117.37 118.49 815,049
04/22/2015 122.34 122.34 117.95 120.22 1,935,312
04/21/2015 125.64 125.64 123.09 123.69 650,547
04/20/2015 123.36 124.55 123.2 123.86 409,242
04/17/2015 122.34 123.33 121.76 123.09 390,831
04/16/2015 123.09 124.65 123.09 124.05 508,468
04/15/2015 121.66 122.33 121.07 121.98 298,694
04/14/2015 121.32 121.32 120.03 120.34 212,804
04/13/2015 120.48 121.09 120.29 120.32 267,432
04/10/2015 119.83 120.67 119.44 120.38 148,143
04/09/2015 119.19 120.47 119.09 120.13 399,204
04/08/2015 119.87 120.01 118.74 119.53 474,429
04/07/2015 120.49 120.59 119.47 119.67 386,168
04/06/2015 118.93 120.74 118.77 120.16 239,482
04/02/2015 118.1 119.17 118.1 119.05 295,164
04/01/2015 118.96 119.96 116.97 117.88 511,035
03/31/2015 117.53 118.63 117.29 117.77 427,818
03/30/2015 116.61 117.69 116.45 117.38 300,539
03/27/2015 114.12 116.165 114.05 115.45 574,543
03/26/2015 113.02 113.9 112.6 113.37 298,368
03/25/2015 115.28 115.405 113.26 113.32 372,057
03/24/2015 116.24 116.28 115.1 115.23 217,243
03/23/2015 115.77 116.06 115.28 115.28 159,312
03/20/2015 115.1 115.56 114.61 115.27 568,429
03/19/2015 114.02 114.28 113.43 113.76 486,464
03/18/2015 113.49 115.81 112.86 115.23 401,702
03/17/2015 113.36 114.07 113.06 113.66 309,003
03/16/2015 112.63 114.395 112.48 114.05 291,415
03/13/2015 111.55 112.07 110.9 111.85 395,899
03/12/2015 111.61 113.12 111.33 113.03 261,523
03/11/2015 111.66 112.09 110.65 111.61 377,623
03/10/2015 112.36 112.46 111.54 111.75 345,993
03/09/2015 112.71 113.81 112.37 113.36 309,775
03/06/2015 112.47 112.59 111.69 112 462,626
03/05/2015 112.98 114.27 112.7 113.39 464,364
03/04/2015 112.61 113.46 112.07 112.79 678,959
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
12/02/2014 98.65 99.92 98.65 99.75 395,405
12/01/2014 99.37 99.54 98.08 98.73 658,694
11/28/2014 98.28 99.12 98.23 98.96 315,276
11/26/2014 99.23 99.23 98.57 98.75 350,139
11/25/2014 99.31 99.5 98.95 99.01 510,399
11/24/2014 99.92 100.11 99.24 99.55 551,930
11/21/2014 98.73 99.96 98.51 99.44 1,021,404
11/20/2014 99.39 99.77 99.02 99.43 994,175
11/19/2014 97.89 100.57 97.7 100.39 972,088
11/18/2014 97.16 98.68 97.16 97.82 548,361
11/17/2014 97.03 97.12 96.55 96.72 525,555
11/14/2014 96.82 98.126 96.77 97.78 772,523
11/13/2014 96.2 97.1 96.11 97.03 954,587
11/12/2014 94.81 96.22 94.81 96.05 766,682
11/11/2014 94.73 95.81 94.72 95.48 680,297
11/10/2014 94.1 94.97 93.8 94.91 774,845
11/07/2014 93.07 93.9 92.74 93.51 733,030
11/06/2014 92.95 94.12 92.95 93.82 950,424
11/05/2014 92.8 94.03 92.42 93.86 741,674
11/04/2014 91.95 92.264 91.12 91.69 528,384
11/03/2014 91.53 92.05 91.31 91.81 420,481
10/31/2014 91.27 91.95 91.18 91.74 780,971
10/30/2014 90.18 91.08 89.44 90.47 782,483
10/29/2014 91.16 92.21 89.68 90.39 1,012,662
10/28/2014 89.56 92.02 89.39 91.85 797,819
10/27/2014 89.31 89.45 88.16 89.05 626,755
10/24/2014 90.23 90.95 89.82 90.33 941,255
10/23/2014 88.65 92.35 88.55 90.58 2,115,295
10/22/2014 93.51 94.93 93.01 93.4 1,196,940
10/21/2014 92.37 94.26 92.31 93.98 796,933
10/20/2014 91.48 92.45 91.4 91.96 730,501
10/17/2014 91.95 93.84 91.38 91.97 1,124,040
10/16/2014 87.96 92.13 87.73 90.84 1,081,391
10/15/2014 88.6 90.41 87.15 89.99 916,356
10/14/2014 89.17 91.11 88.5 90.44 804,100
10/13/2014 90.11 90.42 87.95 88 975,569
10/10/2014 89.91 90.86 88.95 88.96 475,805
10/09/2014 92.37 92.83 90.12 90.13 648,334
10/08/2014 92.29 93.75 91.55 93.64 348,016
10/07/2014 93.89 94.072 92.23 92.23 429,530
10/06/2014 94.87 94.94 93.48 94.05 458,841
10/03/2014 93.51 94.22 93.4 94.09 476,463
10/02/2014 93.3 94.68 92.64 94.39 1,041,374
10/01/2014 92.1 92.82 91.59 92.01 723,199
09/30/2014 92.75 93.03 91.27 91.92 1,374,021
09/29/2014 94.11 94.64 93.32 93.51 812,166
09/26/2014 95.12 95.43 94.14 94.7 600,802
09/25/2014 96.63 96.8 95.05 95.05 518,550
09/24/2014 96.75 97.64 95.41 97.38 1,202,864
09/23/2014 96.51 96.65 95.28 95.59 705,463
09/22/2014 97.68 97.7 96.03 96.54 756,232
09/19/2014 99.98 100 97.47 97.55 763,492
09/18/2014 99.93 100.05 99.16 99.59 675,499
09/17/2014 99.64 99.99 98.88 99.3 518,047
09/16/2014 99.35 99.42 98.23 99.15 658,859
09/15/2014 100.19 100.45 98.75 98.84 504,303
09/12/2014 100.71 100.83 99.47 100.09 330,918
09/11/2014 100.26 100.97 100.17 100.8 261,541
09/10/2014 100.85 101.205 100.25 100.76 524,391
09/09/2014 102.36 102.51 100.94 101.05 628,471
09/08/2014 104.04 104.34 102.9 103.14 378,353
09/05/2014 104.65 104.84 104.16 104.73 272,090
09/04/2014 104.9 105.51 104.9 105.03 395,755
09/03/2014 104.85 105.19 104.46 105.04 512,000
09/02/2014 103.88 104.43 103.67 104.07 258,484
08/29/2014 103.54 104.05 103.23 103.69 260,864
08/28/2014 102.76 103.77 102.52 103.5 237,258
08/27/2014 103.31 103.6 102.76 103.4 394,453
08/26/2014 103.65 104.05 102.9 102.97 370,923
08/25/2014 103.01 104.07 103 103.38 302,281
08/22/2014 103.03 103.12 102.37 102.72 247,788
08/21/2014 103.72 103.765 102.64 102.66 409,784
08/20/2014 102.53 103.8 102.25 103.54 571,564
08/19/2014 102.17 102.76 101.69 102.51 599,695
08/18/2014 101.63 101.68 100.87 101.43 478,180
08/15/2014 102.08 102.18 100.358 101.04 607,064
08/14/2014 101.17 101.4 100.58 101.35 410,299
08/13/2014 100.63 101.31 100.28 101.19 282,106
08/12/2014 100.57 101.2 100.33 100.75 405,957
08/11/2014 102.55 102.65 101.505 101.51 230,389
08/08/2014 100.11 102.24 100.02 102.08 389,765
08/07/2014 101.08 101.53 99.36 99.77 544,677
08/06/2014 99.75 101.63 99.65 100.95 742,412
08/05/2014 101.61 102.89 101.44 101.59 649,445
08/04/2014 100.72 102.36 100.4 102.17 605,918
08/01/2014 99.44 99.89 98.65 99.46 658,716
07/31/2014 100.65 100.7652 99.48 99.51 479,762
07/30/2014 102.24 102.49 101.44 101.86 467,569
07/29/2014 103.43 103.45 102.28 102.28 490,463
07/28/2014 103.37 103.68 102.73 102.85 466,472
07/25/2014 103.29 103.7 102.95 103.35 352,352
07/24/2014 103.52 103.89 102.84 103.06 479,964
07/23/2014 102.69 103.14 102.33 102.8 598,446
07/22/2014 102.92 103.11 102.04 102.23 646,420
07/21/2014 103.66 104.13 101.6 101.95 861,942
07/18/2014 103.78 104.45 103.28 103.63 926,380
07/17/2014 105.4 106.5 104.38 104.57 445,483
07/16/2014 106.01 106.16 105.55 105.82 378,379
07/15/2014 105.82 106.5 105.39 106.04 372,634
07/14/2014 106.53 106.83 105.78 106.23 422,349
07/11/2014 105.75 106.62 105.31 106.42 506,563
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?