Quantcast

Autoliv, Inc. Common Stock Historical Stock Prices

ALV 
$76.77
*  
2.74
3.45%
Get ALV Alerts
*Delayed - data as of Jan. 22, 2019 10:45 ET  -  Find a broker to begin trading ALV now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    ALV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
10:45 78.14 78.14 76.43 76.77 144,610
01/18/2019 78.07 79.59 77.67 79.51 836,335
01/17/2019 76.88 77.91 76.1 77.78 690,916
01/16/2019 77.62 78.76 77.45 77.64 737,996
01/15/2019 76.26 78.42 75.53 78.18 1,365,947
01/14/2019 74.88 77.53 74.49 76.53 627,844
01/11/2019 75.91 76.07 74.31 76.01 796,337
01/10/2019 76.54 77.52 76.295 77.35 729,419
01/09/2019 75.99 78.44 75.97 77.09 1,137,337
01/08/2019 74 75.17 73.58 75.12 832,180
01/07/2019 70.59 71.7242 69.565 71.39 663,911
01/04/2019 69.42 70.58 68.18 70.44 735,372
01/03/2019 68.85 69.195 67.26 67.97 510,651
01/02/2019 68.65 70.96 68.5 70.41 744,750
12/31/2018 70.3 70.72 68.84 70.23 341,077
12/28/2018 71.01 71.68 69.67 70.04 383,326
12/27/2018 69.49 70.63 68.2 70.6 517,704
12/26/2018 70.05 71.52 68.49 71.45 492,392
12/24/2018 69.85 71.04 69.14 69.78 220,542
12/21/2018 72.74 73.18 70.5 70.51 781,233
12/20/2018 72.51 73.11 71.18 72.16 490,933
12/19/2018 73.3 74.35 70.99 71.25 552,467
12/18/2018 73.46 74.82 71.96 72.37 686,998
12/17/2018 73.26 74.27 71.36 71.75 630,416
12/14/2018 74.08 76.08 73.59 73.81 679,658
12/13/2018 78.25 78.29 76.01 76.07 455,853
12/12/2018 78.02 78.88 77.4 77.99 479,342
12/11/2018 78.62 79.45 76.35 76.46 700,535
12/10/2018 76.68 76.83 73.97 75.53 937,459
12/07/2018 81.1 82.09 77.77 77.97 808,579
12/06/2018 82.01 82.91 80.67 82.88 808,806
12/04/2018 89.38 89.84 85.74 86.22 529,586
12/03/2018 88.8 90.28 88.64 89.9 550,689
11/30/2018 84.69 86.19 84.43 85.91 1,123,918
11/29/2018 86.51 86.99 85.84 86.33 355,069
11/28/2018 86.29 87.51 84.88 87.47 537,884
11/27/2018 89.4 89.49 85.85 86.32 643,004
11/26/2018 88.34 91 88.02 90.81 1,296,357
11/23/2018 86.56 88.14 86.56 87.77 350,878
11/21/2018 85.84 87.485 85.55 86.7 478,106
11/20/2018 83.69 84.77 83.15 84.11 531,608
11/19/2018 85.09 86.1 84.77 85.18 528,973
11/16/2018 83.91 85.375 83.63 84.8 350,981
11/15/2018 84 84.7191 81.84 84.23 516,782
11/14/2018 84.81 86.14 84.5 85.33 670,866
11/13/2018 82.02 85.31 81.89 84.24 1,214,712
11/12/2018 81.89 82.56 80.82 80.93 993,360
11/09/2018 84.36 84.37 81.42 81.75 840,867
11/08/2018 85.8 87.09 85.79 86.27 529,380
11/07/2018 86.18 86.77 85.26 86.71 561,332
11/06/2018 84.74 86.52 84.57 85.87 675,553
11/05/2018 85.92 86.26 84.38 84.53 504,191
11/02/2018 87.23 88.06 84.95 86.77 498,704
11/01/2018 83.13 85.76 82.49 85.44 691,423
10/31/2018 83.72 83.97 82.53 83.34 886,866
10/30/2018 84.76 84.76 81.935 82.84 1,079,671
10/29/2018 85.24 88.17 83.98 84.86 1,999,130
10/26/2018 75.99 81.95 75.99 81.77 1,888,922
10/25/2018 77.75 80.35 77.38 80.02 1,505,199
10/24/2018 80.27 80.45 77.71 77.92 1,566,440
10/23/2018 78.7 82.95 78.55 82.22 1,082,217
10/22/2018 79.9 81.08 79.77 80.67 1,288,033
*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?

Smart Portfolio