Quantcast

Historical Stock Prices

ALV 
$104.09
*  
0.59
0.56%
Get ALV Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 104.47 105.22 102.6675 104.09 700,402
07/19/2018 105.07 105.65 104 104.68 524,966
07/18/2018 106.32 106.7 105.28 105.82 701,795
07/17/2018 105.34 107.12 105.12 106.88 483,432
07/16/2018 107.36 107.36 105.18 105.34 500,455
07/13/2018 105.29 106.25 105.18 105.71 431,790
07/12/2018 104.13 106.34 103.84 105.06 311,443
07/11/2018 103.44 104.42 102.24 104.14 582,428
07/10/2018 103.98 105.84 103.78 105.76 945,960
07/09/2018 104.95 104.95 104.01 104.21 531,062
07/06/2018 103.63 104.6 102.67 104.12 625,611
07/05/2018 104 105.44 102.39 103.37 945,732
07/03/2018 102.53 103.17 99.98 100.28 785,407
07/02/2018 99.14 101.77 98.71 101.74 1,228,286
06/29/2018 98.6001 100.4898 98.3163 99.14 569,466
06/28/2018 98.1778 98.6485 96.3781 98.3163 887,051
06/27/2018 101.7912 102.4488 100.7667 100.8152 585,311
06/26/2018 101.5835 102.2289 101.1613 101.452 879,148
06/25/2018 102.8572 103.2449 101.7912 102.3658 467,741
06/22/2018 105.993 106.5675 103.3349 103.6948 549,269
06/21/2018 107.0313 107.0313 104.7955 105.1208 486,884
06/20/2018 107.7028 108.8934 107.7028 108.0281 500,758
06/19/2018 107.8966 108.0351 106.4222 107.862 565,640
06/18/2018 107.8482 110.1048 107.8343 109.7172 421,317
06/15/2018 108.6304 110.1394 108.1597 109.8279 848,468
06/14/2018 109.8556 110.2779 109.641 110.1463 169,539
06/13/2018 109.6202 110.354 109.2741 109.3918 174,115
06/12/2018 110.0633 110.5894 109.6479 110.0494 279,606
06/11/2018 109.9802 110.9147 109.9802 110.5617 272,999
06/08/2018 109.5303 110.091 109.4264 109.9594 259,524
06/07/2018 109.8971 110.2917 108.5611 108.9834 424,440
06/06/2018 109.1634 110.714 108.8796 110.5894 454,400
06/05/2018 108.0074 109.1703 107.1629 109.108 815,494
06/04/2018 105.1554 106.969 105.0031 106.9413 459,741
06/01/2018 104.5878 104.9443 103.2933 104.2071 514,597
05/31/2018 102.6357 103.148 101.9158 102.4281 907,574
05/30/2018 100.3306 100.3306 98.9946 99.1885 498,582
05/29/2018 99.7492 100.2476 98.5516 99.14 481,993
05/25/2018 102.1581 102.5042 101.5974 101.9989 197,741
05/24/2018 101.4728 102.0889 100.3306 101.9712 278,778
05/23/2018 101.6805 102.0196 100.9052 101.8397 288,967
05/22/2018 104.4632 104.6709 102.6946 102.8365 385,979
05/21/2018 104.5324 104.9408 104.1171 104.4217 327,403
05/18/2018 102.5042 103.4041 101.8189 103.2656 474,619
05/17/2018 101.3759 101.895 100.9813 101.4243 206,718
05/16/2018 100.116 101.2236 100.116 100.5798 311,346
05/15/2018 100.2476 100.8498 99.5277 100.7598 643,615
05/14/2018 99.3823 99.8738 99.0846 99.2508 206,076
05/11/2018 98.7662 99.5484 98.3301 98.5239 254,713
05/10/2018 97.001 98.1363 97.001 98.0671 172,150
05/09/2018 96.918 97.1464 96.0112 96.6065 270,778
05/08/2018 96.5234 97.1949 96.3711 96.4611 365,049
05/07/2018 96.0873 97.2433 95.8727 96.7103 496,213
05/04/2018 95.4435 96.6757 95.2566 96.5926 354,825
05/03/2018 95.5612 96.2534 94.4952 95.9281 643,871
05/02/2018 96.1288 96.3227 95.049 95.3189 879,893
05/01/2018 92.4185 93.5122 91.5256 93.4984 1,176,498
04/30/2018 95.0559 96.1427 92.557 92.7923 759,163
04/27/2018 98.8285 99.5 94.1006 94.606 1,921,032
04/26/2018 101.3759 101.7566 100.4621 101.4728 519,931
04/25/2018 101.2582 101.452 100.2787 101.0298 738,391
04/24/2018 103.8886 104.0132 101.8604 102.9749 410,040
04/23/2018 103.6325 104.6778 103.5979 104.0894 251,652
04/20/2018 103.8263 104.5047 103.5633 103.9925 371,076
*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