Quantcast

Autoliv, Inc. Common Stock Historical Stock Prices

ALV 
$81.43
*  
1.22
1.48%
Get ALV Alerts
*Delayed - data as of Oct. 17, 2018 14:44 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 16-JUL-2018 TO 16-OCT-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.
14:44 82.15 82.23 80.53 81.43 344,325
10/16/2018 82.25 82.69 81.85 82.65 663,813
10/15/2018 79.59 81.2 79.58 80.51 687,584
10/12/2018 81.94 82.09 78.11 80.1 808,182
10/11/2018 81.63 82.38 79.92 80.5 995,914
10/10/2018 81.65 81.65 79.87 79.92 1,224,600
10/09/2018 83.18 83.58 82.07 82.3 575,259
10/08/2018 80.9 83.53 80.89 83.35 838,324
10/05/2018 81.26 82.18 80.85 81.94 1,147,668
10/04/2018 85.12 85.12 83.025 83.67 871,011
10/03/2018 86.35 87.46 86.28 86.39 371,111
10/02/2018 85.03 87.19 84.87 86.23 933,775
10/01/2018 87.2 87.39 86.14 86.45 529,827
09/28/2018 86.6 87.53 86.44 86.68 292,534
09/27/2018 87.97 88.51 87.57 87.78 315,666
09/26/2018 87.94 89.56 87.85 88.58 668,964
09/25/2018 90.09 90.16 87 87.4 897,818
09/24/2018 92.73 92.89 90.28 91.73 548,280
09/21/2018 95.27 95.825 92.145 93.36 1,565,922
09/20/2018 91.15 93.94 91.06 93.48 1,199,780
09/19/2018 88.86 89.19 88.235 88.91 651,129
09/18/2018 87.29 87.69 86.33 87.61 620,057
09/17/2018 89.25 89.33 87.33 87.51 788,058
09/14/2018 87.39 88.19 87.01 87.64 716,498
09/13/2018 87.32 87.79 85.98 86.23 596,023
09/12/2018 84.41 85.59 84.275 85.16 475,349
09/11/2018 85.2 85.2 83.94 84 539,492
09/10/2018 85.36 85.98 85.04 85.91 462,879
09/07/2018 85.84 86.599 85.03 85.45 534,571
09/06/2018 86.2 86.73 85.21 85.74 384,168
09/05/2018 87.24 87.51 86.15 86.55 684,632
09/04/2018 88.69 88.98 87.72 88.34 380,828
08/31/2018 89.88 90.1 88.5 89.09 458,889
08/30/2018 92.44 92.498 90.51 90.73 552,566
08/29/2018 92.2 92.23 91.26 91.34 319,477
08/28/2018 92.26 92.4 91.19 91.71 276,328
08/27/2018 90.57 91.79 90.35 91.51 400,948
08/24/2018 89.4 89.82 89.15 89.64 376,061
08/23/2018 89.59 90.17 88.7 88.86 403,026
08/22/2018 90.16 90.46 89.25 89.68 781,929
08/21/2018 93.45 93.75 92.43 92.9 556,178
08/20/2018 92.47 94.23 92.33 93.44 730,722
08/17/2018 92.17 92.91 91.6 92.65 393,652
08/16/2018 91.44 92.62 91.43 91.76 732,054
08/15/2018 92.39 92.49 90.66 91.72 939,950
08/14/2018 93.93 94.54 93.35 93.49 461,250
08/13/2018 95.18 95.18 93.92 94.14 497,724
08/10/2018 95.8 95.8 94.79 94.98 762,366
08/09/2018 98.44 98.47 96.98 97.25 611,124
08/08/2018 98.75 98.83 97.72 98.68 504,212
08/07/2018 99.23 99.74 98.93 99.37 596,237
08/06/2018 98.06 99.56 97.93 99.25 490,324
08/03/2018 97.86 99.08 97.83 98.8 714,147
08/02/2018 96.62 98.5 96.415 98.46 1,086,746
08/01/2018 101.53 101.53 97.75 98.95 935,286
07/31/2018 100.97 102.71 100.8 102.46 627,368
07/30/2018 102.05 102.87 101.09 102.06 731,386
07/27/2018 100.19 103.205 99.22 101.2 1,443,561
07/26/2018 102.92 104.2 100.82 100.84 1,006,258
07/25/2018 101.23 104.43 99.98 103.94 1,430,582
07/24/2018 104.82 105.06 102.92 103.38 439,530
07/23/2018 103.84 104.61 103.47 104.55 341,611
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
*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