Home > Quotes > ALV > Historical Prices

Autoliv, Inc. Historical Stock Prices

ALV 
$78.74
*  
0.21
  negative  
0.27%
Get ALV Alerts
*Delayed - data as of May 22, 2013 13:29 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ALV Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
13:29  78.02  79.41  77.88  78.74 161,334
05/21/2013 79.12 79.5 78.71 78.95 290,402
05/20/2013 79.49 79.81 79.21 79.43 240,310
05/17/2013 78.82 80.37 78.75 80.04 387,643
05/16/2013 78.78 79.07 78 78.19 199,849
05/15/2013 78.75 79.2 78.34 78.86 385,408
05/14/2013 78.88 79.24 78.54 79.04 629,104
05/13/2013 77.91 79.1 77.9 79.02 676,738
05/10/2013 78.31 78.98 78.18 78.9 557,543
05/09/2013 78.03 78.65 77.7 77.85 323,550
05/08/2013 77.98 78.29 77.78 78.02 452,918
05/07/2013 77.3 77.41 76.64 77.34 357,610
05/06/2013 76.33 77.492 76.33 76.93 510,587
05/03/2013 75.97 77.7 75.97 76.51 662,792
05/02/2013 75.11 75.67 75 75.5 737,438
05/01/2013 75.94 76.58 75.5801 75.82 346,463
04/30/2013 75.8 76.58 75.73 76.42 604,750
04/29/2013 75.21 76.4 75.02 75.59 976,901
04/26/2013 74.96 76.09 73.9704 75.09 2,031,336
04/25/2013 69.27 71.18 69.16 70.96 1,656,109
04/24/2013 67.33 69.26 67.23 69.22 1,140,141
04/23/2013 67.46 67.89 67 67.78 1,084,174
04/22/2013 66.84 68.99 66.66 68.2 718,896
04/19/2013 67.02 67.3 66.405 67.27 848,664
04/18/2013 67.2 67.2 65.9701 66.47 615,053
04/17/2013 68.08 68.14 66.8 67.46 874,515
04/16/2013 68.57 69.12 68.42 69.12 355,731
04/15/2013 69.55 69.63 67.65 68.17 937,748
04/12/2013 70.33 70.75 70.19 70.63 628,173
04/11/2013 69.63 71.2 69.53 70.97 667,171
04/10/2013 68.13 69.78 67.98 69.78 456,956
04/09/2013 67.33 67.97 66.75 67.67 801,626
04/08/2013 67.4 67.72 66.89 67.52 353,047
04/05/2013 66.89 68.56 66.62 67.99 681,647
04/04/2013 68.14 68.47 67.51 67.79 418,896
04/03/2013 69.07 69.34 68.25 68.63 620,187
04/02/2013 68.79 69.09 68.35 68.58 384,135
04/01/2013 68.96 69.16 67.47 67.88 564,261
03/28/2013 69.14 70.04 68.33 69.14 670,645
03/27/2013 68.01 69.2 67.66 68.86 387,609
03/26/2013 67.8 68.74 67.652 68.61 244,410
03/25/2013 68.25 68.44 67.47 67.59 354,274
03/22/2013 68.41 68.61 67.766 68.08 421,601
03/21/2013 68.58 69.06 68.17 68.24 327,748
03/20/2013 68.91 69.48 68.54 69.15 371,302
03/19/2013 68.93 69.04 67.71 68.59 355,187
03/18/2013 68.31 69.135 67.97 68.81 417,605
03/15/2013 69.52 69.75 68.93 69.58 345,603
03/14/2013 68.46 69.1 68.34 69.1 310,688
03/13/2013 68.83 69 68.41 68.88 365,282
03/12/2013 69.81 69.9 68.88 69.15 236,575
03/11/2013 68.54 69.37 68.27 69.14 328,817
03/08/2013 68.33 69.64 67.53 68.95 592,708
03/07/2013 68.5 68.66 67.76 68.01 557,637
03/06/2013 67.27 67.5 66.62 67.3 336,786
03/05/2013 66.74 66.74 66.15 66.44 480,359
03/04/2013 65.42 65.71 65 65.45 418,709
03/01/2013 65.3 65.91 64.73 65.91 438,472
02/28/2013 65.48 65.87 65.09 65.18 397,433
02/27/2013 64.07 65.36 63.93 65.26 550,763
02/26/2013 64.75 64.755 63.995 64.19 642,992
02/25/2013 66.59 66.7 64.13 64.13 691,410
02/22/2013 67.06 67.15 66.13 66.2 430,724
02/21/2013 67.42 67.77 66.28 66.95 529,192
02/20/2013 69.42 69.77 68.11 68.3 426,703
02/19/2013 68.22 69.2599 67.87 69.18 947,316
02/15/2013 67.49 68.92 67.4 67.42 393,883
02/14/2013 67.66 67.8725 67.19 67.79 199,069
02/13/2013 68.44 68.83 67.66 67.89 865,828
02/12/2013 66.64 67.39 66.64 67.17 413,353
02/11/2013 65.87 66.4 65.82 66.36 369,318
02/08/2013 65.31 65.92 65.31 65.92 288,919
02/07/2013 65.02 65.23 64.07 64.96 635,712
02/06/2013 65.48 65.76 65.27 65.49 445,790
02/05/2013 65.16 65.69 65.125 65.44 486,875
02/04/2013 65.25 65.27 64.54 65.01 862,921
02/01/2013 65.73 66.54 65.59 66.46 707,673
01/31/2013 66.03 66.66 65.13 65.8 1,627,672
01/30/2013 68.28 68.89 67.37 67.52 1,305,763
01/29/2013 67.16 68.36 67.06 68.24 1,243,449
01/28/2013 67.24 67.32 66.41 66.85 788,418
01/25/2013 66.85 66.91 66.38 66.59 1,178,850
01/24/2013 66.08 66.27 65.27 65.7 1,469,220
01/23/2013 65.31 65.41 64.66 64.79 947,569
01/22/2013 65.74 65.82 65.1 65.3 887,595
01/18/2013 65.89 65.95 65.14 65.33 638,343
01/17/2013 65.61 66.02 65.21 65.88 590,259
01/16/2013 65.84 65.94 64.8 65.08 879,325
01/15/2013 65.62 65.83 65.27 65.7 903,617
01/14/2013 65.85 65.96 65.27 65.44 713,912
01/11/2013 66.21 66.42 64.66 65.31 1,276,820
01/10/2013 66.76 66.78 65.54 65.78 747,087
01/09/2013 66.05 66.2599 65.6 65.8 889,589
01/08/2013 66.44 66.49 65.49 65.53 685,085
01/07/2013 66.9 67.13 66.47 66.71 626,964
01/04/2013 67.71 67.85 66.86 67.17 1,038,052
01/03/2013 68.29 68.92 68.07 68.45 393,550
01/02/2013 68.2 68.68 67.85 68.66 437,636
12/31/2012 65.82 67.58 65.7523 67.39 319,987
12/28/2012 65.9 66.69 65.77 65.93 337,731
12/27/2012 65.79 66.48 65.17 66.36 438,600
12/26/2012 66 66.47 65.24 65.79 304,476
12/24/2012 65.5 65.95 65.2013 65.95 155,546
12/21/2012 64.73 65.96 64.65 65.88 661,726
12/20/2012 65.22 65.958 64.97 65.88 497,947
12/19/2012 65.21 65.82 65.15 65.16 504,284
12/18/2012 63.54 64.89 63.46 64.89 539,618
12/17/2012 62.68 63.03 62.39 63 358,279
12/14/2012 62.12 62.61 61.972 62.13 395,295
12/13/2012 62.54 62.93 61.41 61.84 503,516
12/12/2012 62.86 63.403 62.68 63.09 535,781
12/11/2012 62.4 62.64 61.88 62.15 456,448
12/10/2012 61.63 61.91 61.39 61.69 343,254
12/07/2012 61.23 61.52 60.92 61.34 526,509
12/06/2012 61.02 61.37 60.72 61.35 556,889
12/05/2012 60.81 61.13 60.49 60.72 454,137
12/04/2012 60.33 60.94 60.2 60.93 546,057
12/03/2012 60.76 60.8599 59.45 59.68 494,913
11/30/2012 60.62 60.91 59.92 60.36 564,920
11/29/2012 60.03 60.38 59.67 60.18 456,582
11/28/2012 59.21 59.75 58.51 59.6 569,117
11/27/2012 59.36 59.94 59.27 59.81 1,003,136
11/26/2012 59.3 59.72 58.98 59.14 494,315
11/23/2012 59.79 60 59.29 59.62 421,695
11/21/2012 58.02 58.32 57.76 58.1 449,076
11/20/2012 57.15 57.6 56.89 57.43 770,599
11/19/2012 55.74 57.2 55.71 56.92 702,462
11/16/2012 55.71 55.755 54.72 55.34 858,980
11/15/2012 55.71 56.38 54.985 55.21 880,862
11/14/2012 56.5 56.5286 54.95 55.16 1,138,607
11/13/2012 56.79 57.11 55.97 56.01 660,550
11/12/2012 57.34 57.35 56.75 56.96 515,565
11/09/2012 56.69 57.52 56.5 56.67 817,223
11/08/2012 58.04 58.2 56.3 56.36 813,704
11/07/2012 58.31 58.31 57.43 57.55 559,896
11/06/2012 58.47 59.11 58.27 58.84 463,737
11/05/2012 58.08 58.13 57.41 57.83 515,675
11/02/2012 58.98 59.28 57.7 57.8 302,239
11/01/2012 58.25 58.94 57.94 58.61 572,537
10/31/2012 57.63 58.24 57.34 57.6 940,686
10/26/2012 56.91 57.16 55.7 55.99 532,365
10/25/2012 57.55 57.58 56.32 56.61 565,819
10/24/2012 57.75 57.8 56.87 57.12 954,555
10/23/2012 58.83 59.04 56.79 57.07 3,213,125
10/22/2012 62.85 63.66 62.425 63.62 458,707
10/19/2012 63.48 64.03 62.45 62.62 414,789
10/18/2012 62.45 63.95 62.19 63.64 616,993
10/17/2012 61.99 62.52 61.79 62.35 260,909
10/16/2012 61.91 62.38 61.6 62.29 286,437
10/15/2012 62.22 62.326 61.4 61.9 362,655
10/12/2012 61.7 62.33 61 61.4 437,651
10/11/2012 61.98 62.34 61.22 61.53 478,199
10/10/2012 62.18 62.34 60.68 60.83 584,182
10/09/2012 63.46 63.625 61.98 62.36 573,908
10/08/2012 63.49 64.04 63.42 63.66 373,228
10/05/2012 65.21 65.44 63.77 64.29 697,121
10/04/2012 64.51 65.44 64.43 65.22 269,875
10/03/2012 64.13 64.5399 63.7299 63.82 360,995
10/02/2012 64.67 64.97 64.07 64.49 676,193
10/01/2012 62.55 64.3 62.46 63.51 738,359
09/28/2012 62.25 62.29 61.455 61.97 395,523
09/27/2012 62.7 62.72 61.85 62.25 440,650
09/26/2012 62.27 62.51 61.44 61.95 592,411
09/25/2012 64.04 64.13 62.25 62.35 564,210
09/24/2012 64.09 64.41 63.92 64.02 357,468
09/21/2012 64.75 64.93 63.73 63.84 493,455
09/20/2012 64.56 64.81 63.85 64.41 502,119
09/19/2012 65.02 65.78 64.83 65.45 334,760
09/18/2012 65.36 65.41 64.69 64.87 260,456
09/17/2012 66.33 66.64 65.38 65.59 697,420
09/14/2012 65.24 66.54 65.07 66.43 1,137,891
09/13/2012 62.48 63.81 62.05 63.13 504,098
09/12/2012 63.76 64.13 62.66 62.99 454,741
09/11/2012 62 62.72 62 62.44 234,510
09/10/2012 61.84 62.34 61.84 61.98 345,283
09/07/2012 61.23 62.64 60.98 62.28 435,940
09/06/2012 59.16 60.48 59.16 60.23 501,442
09/05/2012 58.71 58.84 58.36 58.5 279,692
09/04/2012 59.15 59.2 57.99 58.61 425,108
08/31/2012 59.65 59.68 58.69 59.29 978,567
08/30/2012 59.56 59.72 58.7 58.83 662,994
08/29/2012 60.06 60.34 59.67 59.76 725,388
08/28/2012 60.22 60.59 59.88 59.9 392,196
08/27/2012 60.66 60.7 59.97 60.09 395,772
08/24/2012 60.65 60.86 60.2 60.61 343,039
08/23/2012 61.06 61.28 60.45 60.7 313,582
08/22/2012 60.53 61.245 60.36 61.11 409,175
08/21/2012 61.42 61.63 60.8 60.9 310,486
08/20/2012 61.33 61.5 60.72 61.26 486,309
08/17/2012 62.06 62.56 61.9457 62.51 396,336
08/16/2012 60.4 62.2 60.35 61.75 422,413
08/15/2012 60.05 60.63 59.99 60.47 284,273
08/14/2012 60.23 60.48 59.81 60.05 429,535
08/13/2012 60.16 60.24 59.65 60.22 382,815
08/10/2012 59.46 60.33 59.46 60.27 543,785
08/09/2012 59.36 59.999 59.18 59.85 458,533
08/08/2012 58.62 59.21 58.44 58.99 405,720
08/07/2012 57.98 59.49 57.96 58.71 728,770
08/06/2012 57.29 57.635 56.87 57.3 367,902
08/03/2012 55.69 56.61 55.62 56.58 397,643
08/02/2012 55.24 55.97 53.49 54.29 710,624
08/01/2012 56.94 57.06 55.24 55.34 588,082
07/31/2012 56.45 57.26 56.36 56.57 647,289
07/30/2012 56.36 57.33 56.18 56.4 1,271,241
07/27/2012 54.23 56.52 54.22 56.07 841,056
07/26/2012 53.1 53.93 52.86 53.67 880,710
07/25/2012 52.5 52.58 51.7 51.92 1,010,550
07/24/2012 53.89 53.97 51.63 51.94 1,191,639
07/23/2012 54.23 54.69 53.34 54.25 794,499
07/20/2012 54.9 56.28 54.85 55.48 1,281,396
07/19/2012 56.41 56.88 55.83 56.64 1,018,619
07/18/2012 53.9 55.99 53.85 55.9 1,188,728
07/17/2012 53.9 54.46 53.435 54.45 522,761
07/16/2012 53.84 53.86 53.3 53.47 485,571
07/13/2012 52.75 54.13 52.75 54.03 365,548
07/12/2012 53.05 53.27 52.17 52.95 455,955
07/11/2012 53.63 54.39 53.26 53.6 685,246
07/10/2012 54.98 55.17 53.355 53.73 532,457
07/09/2012 53.99 54.31 53.73 54.08 539,827
07/06/2012 55.34 55.49 54.25 54.61 972,925
07/05/2012 56.25 57.07 56.05 56.09 1,017,168
07/03/2012 54.68 56.52 54.66 56.44 641,522
07/02/2012 54.94 55.07 54.0201 54.6 746,693
06/29/2012 54.55 54.86 53.61 54.66 963,797
06/28/2012 51.75 52.81 51.71 52.66 853,950
06/27/2012 52.09 52.65 51.87 52.52 594,125
06/26/2012 52.23 52.37 51.31 51.89 982,136
06/25/2012 52.95 53 52.06 52.23 825,342
06/22/2012 54.92 55.06 53.54 53.95 6,418,873
06/21/2012 55.96 56.26 54.39 54.45 992,834
06/20/2012 56.11 56.44 55.4 55.59 1,065,603
06/19/2012 54.53 55.8 54.35 55.22 1,052,380
06/18/2012 52.61 53.62 52.53 53.3 878,238
06/15/2012 52.69 53.14 52.52 52.77 990,731
06/14/2012 52.23 52.63 51.725 52.21 981,850
06/13/2012 53.21 53.97 52.37 52.55 1,343,457
06/12/2012 54.83 55.19 53.86 54.44 1,847,981
06/11/2012 57.83 57.95 54.64 54.71 1,624,675
06/08/2012 56.04 57.36 55.76 57.25 520,211
06/07/2012 57.97 58.36 56.78 56.93 608,323
06/06/2012 55.77 57.32 55.6 56.89 715,150
06/05/2012 54.21 55.26 54.21 55.13 464,284
06/04/2012 55.21 55.26 53.95 54.93 926,489
06/01/2012 56.26 56.47 54.81 54.81 687,942
05/31/2012 57.7 58.05 56.9 57.81 1,206,108
05/30/2012 58.23 58.23 57.44 57.47 629,897
05/29/2012 59.57 59.71 58.45 59.2 1,067,454
05/25/2012 57 57.57 56.89 57.16 766,651
05/24/2012 57.89 57.92 56.98 57.41 313,365
05/23/2012 56.66 57.87 56.56 57.71 674,252
05/22/2012 56.99 57.79 56.62 57.21 1,044,781
05/21/2012 55.72 56.48 55.61 56.01 950,802
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.