ALV Historical Prices | Autoliv, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Autoliv, Inc. (ALV)

-NYSE

80.04 May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	78.82	80.37	78.75	80.04	387,700	80.04
May 16, 2013	78.78	79.07	78.00	78.19	201,000	78.19
May 15, 2013	78.75	79.20	78.34	78.86	385,500	78.86
May 14, 2013	78.88	79.24	78.54	79.04	629,200	79.04
May 13, 2013	77.91	79.10	77.90	79.02	677,900	79.02
May 10, 2013	78.31	78.98	78.18	78.90	557,600	78.90
May 9, 2013	78.03	78.65	77.70	77.85	323,600	77.85
May 8, 2013	77.98	78.29	77.78	78.02	454,200	78.02
May 7, 2013	77.30	77.41	76.64	77.34	357,700	77.34
May 6, 2013	76.33	77.49	76.33	76.93	510,600	76.93
May 3, 2013	75.97	77.70	75.97	76.51	663,300	76.51
May 2, 2013	75.11	75.67	75.00	75.50	738,900	75.50
May 1, 2013	75.94	76.58	75.58	75.82	348,000	75.82
Apr 30, 2013	75.80	76.58	75.73	76.42	605,500	76.42
Apr 29, 2013	75.21	76.40	75.02	75.59	979,800	75.59
Apr 26, 2013	74.96	76.09	73.97	75.09	2,034,700	75.09
Apr 25, 2013	69.27	71.18	69.16	70.96	1,658,300	70.96
Apr 24, 2013	67.33	69.26	67.23	69.22	1,140,300	69.22
Apr 23, 2013	67.46	67.89	67.00	67.78	1,087,400	67.78
Apr 22, 2013	66.84	68.99	66.66	68.20	720,000	68.20
Apr 19, 2013	67.02	67.30	66.40	67.27	849,300	67.27
Apr 18, 2013	67.20	67.20	65.97	66.47	617,200	66.47
Apr 17, 2013	68.08	68.14	66.80	67.46	874,600	67.46
Apr 16, 2013	68.57	69.12	68.42	69.12	355,800	69.12
Apr 15, 2013	69.55	69.63	67.65	68.17	937,800	68.17
Apr 12, 2013	70.33	70.75	70.19	70.63	629,700	70.63
Apr 11, 2013	69.63	71.20	69.53	70.97	667,200	70.97
Apr 10, 2013	68.13	69.78	67.98	69.78	457,100	69.78
Apr 9, 2013	67.33	67.97	66.75	67.67	801,700	67.67
Apr 8, 2013	67.40	67.72	66.89	67.52	353,100	67.52
Apr 5, 2013	66.89	68.56	66.62	67.99	691,300	67.99
Apr 4, 2013	68.14	68.47	67.51	67.79	418,200	67.79
Apr 3, 2013	69.07	69.34	68.25	68.63	619,700	68.63
Apr 2, 2013	68.79	69.09	68.35	68.58	396,300	68.58
Apr 1, 2013	68.96	69.16	67.47	67.88	564,300	67.88
Mar 28, 2013	69.14	70.04	68.33	69.14	670,600	69.14
Mar 27, 2013	68.01	69.20	67.66	68.86	387,700	68.86
Mar 26, 2013	67.80	68.74	67.65	68.61	244,500	68.61
Mar 25, 2013	68.25	68.44	67.47	67.59	354,300	67.59
Mar 22, 2013	68.41	68.61	67.77	68.08	421,900	68.08
Mar 21, 2013	68.58	69.06	68.17	68.24	328,100	68.24
Mar 20, 2013	68.91	69.48	68.54	69.15	370,600	69.15
Mar 19, 2013	68.93	69.04	67.71	68.59	363,600	68.59
Mar 18, 2013	68.31	69.14	67.97	68.81	417,700	68.81
Mar 15, 2013	69.52	69.75	68.93	69.58	346,200	69.58
Mar 14, 2013	68.46	69.10	68.34	69.10	310,900	69.10
Mar 13, 2013	68.83	69.00	68.41	68.88	365,500	68.88
Mar 12, 2013	69.81	69.90	68.88	69.15	236,600	69.15
Mar 11, 2013	68.54	69.37	68.27	69.14	328,900	69.14
Mar 8, 2013	68.33	69.64	67.53	68.95	592,800	68.95
Mar 7, 2013	68.50	68.66	67.76	68.01	557,700	68.01
Mar 6, 2013	67.27	67.50	66.62	67.30	336,800	67.30
Mar 5, 2013	66.74	66.74	66.15	66.44	483,200	66.44
Mar 4, 2013	65.42	65.71	65.00	65.45	418,800	65.45
Mar 1, 2013	65.30	65.91	64.73	65.91	438,500	65.91
Feb 28, 2013	65.48	65.87	65.09	65.18	398,500	65.18
Feb 27, 2013	64.07	65.36	63.93	65.26	550,400	65.26
Feb 26, 2013	64.75	64.75	63.99	64.19	643,000	64.19
Feb 25, 2013	66.59	66.70	64.13	64.13	691,400	64.13
Feb 22, 2013	67.06	67.15	66.13	66.20	430,800	66.20
Feb 21, 2013	67.42	67.77	66.28	66.95	529,200	66.95
Feb 20, 2013	69.42	69.77	68.11	68.30	426,800	68.30
Feb 19, 2013	68.22	69.26	67.87	69.18	947,400	69.18
Feb 19, 2013	0.50 Dividend
Feb 15, 2013	67.49	68.92	67.40	67.42	393,900	66.92
Feb 14, 2013	67.66	67.87	67.19	67.79	202,300	67.29
Feb 13, 2013	68.44	68.83	67.66	67.89	865,900	67.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ALV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Autoliv, Inc. (ALV)