Autoliv (ALV)

57.16 -0.25  -0.44%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Autoliv Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 57.00 57.57 56.89 57.16 766845
May 24, 2012 57.89 57.92 56.98 57.41 315129
May 23, 2012 56.66 57.87 56.56 57.71 674252
May 22, 2012 56.99 57.79 56.62 57.21 1044781
May 21, 2012 55.72 56.48 55.61 56.01 950802
May 18, 2012 56.42 56.69 55.00 55.21 953492
May 17, 2012 58.01 58.18 56.76 56.82 611009
May 16, 2012 58.52 59.25 58.00 58.00 489785
May 15, 2012 58.55 59.46 58.32 58.49 736705
May 14, 2012 58.79 59.70 58.60 59.22 518001
May 11, 2012 59.48 61.01 59.43 59.54 585941
May 10, 2012 60.35 60.66 59.70 59.83 545139
May 9, 2012 59.49 60.94 59.43 59.89 787975
May 8, 2012 60.15 61.12 59.71 60.92 998080
May 7, 2012 60.08 60.82 60.01 60.69 595473
May 4, 2012 61.48 61.64 60.09 60.27 901047
May 3, 2012 64.27 64.27 62.14 62.27 841963
May 2, 2012 63.99 64.33 63.66 63.93 857073
May 1, 2012 62.77 64.23 62.70 63.88 766472
April 30, 2012 64.90 65.10 62.54 62.74 922681
April 27, 2012 67.36 67.55 64.87 65.31 1219470
April 26, 2012 65.72 66.59 65.29 66.36 602310
April 25, 2012 65.13 65.55 64.44 65.28 669585
April 24, 2012 63.62 63.82 63.00 63.57 629160
April 23, 2012 63.83 63.98 62.91 63.63 1038167
April 20, 2012 65.93 66.22 65.46 65.78 1198556
April 19, 2012 65.78 65.95 64.33 64.54 740578
April 18, 2012 64.92 65.33 64.72 65.03 341571
April 17, 2012 65.12 65.72 64.83 65.41 594685
April 16, 2012 64.25 64.69 63.49 64.11 394145
April 13, 2012 64.14 64.72 63.52 63.66 590020
April 12, 2012 64.49 65.18 64.16 64.82 521466
April 11, 2012 64.50 64.54 63.69 63.88 500973
April 10, 2012 64.34 64.87 63.24 63.34 1021029
April 9, 2012 65.03 65.05 64.17 64.71 416564
April 5, 2012 66.15 66.67 65.82 66.56 407545
April 4, 2012 66.93 67.11 65.94 66.49 645047
April 3, 2012 69.00 69.47 68.03 68.37 569387
April 2, 2012 67.40 68.76 67.27 68.64 692448
March 30, 2012 67.20 67.36 66.27 67.05 866360
March 29, 2012 65.59 66.17 65.04 66.03 309741
March 28, 2012 67.47 67.59 65.42 66.11 424852
March 27, 2012 67.62 67.89 67.16 67.20 314946
March 26, 2012 67.31 67.99 66.91 67.46 516083
March 23, 2012 65.81 66.55 65.22 66.49 326571
March 22, 2012 65.65 66.19 65.46 66.06 646316
March 21, 2012 66.80 67.00 66.20 66.26 690707
March 20, 2012 66.49 67.02 65.50 66.69 1022877
March 19, 2012 68.70 69.26 68.21 68.91 360800
March 16, 2012 69.42 69.61 68.76 68.89 290803
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ALV News

Stocks trading ex-dividend one week from today: http://stks.co/3oBS $VLO $AGO $ALV $E $CSL $LTC $LUX $MAT ...
about 13 days ago by DynamicDividend
Get Your Part Of Future Growth
May 10, 2:10PM Fool
Autoliv Introduces New Seatbelt System
May 07, 9:28AM Business Wire
AUTOLIV INC Financials
May 04, 1:04PM
Autoliv CEO exercises options for tax purposes
May 04, 2:58AM Business Wire
$ALV Insider Sale: $4.8M of stock sold by Jan Carlson on May 2, 2012 http://stks.co/3fKd
about 24 days ago by MarketBrief
Autoliv Whiffs on Earnings
May 01, 10:13AM Fool
Listen to $ALV Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3Y4o
about 30 days ago by earningscast
Delete
Apr 27, 8:14AM
Autoliv: Financial Report January - March 2012
Apr 27, 6:20AM Business Wire
$ALV falling out of multi-month channel here since early-Feb, if closes under 63ish look for correction to continue
about 34 days ago by thestockbandit
China's $50 Billion Opportunity for Auto Insurers http://stks.co/3JH6 $AIG $ALV
about 46 days ago by StockTwits
Autoliv Receives More Customer Awards
Apr 05, 5:57AM Business Wire
$SPX up 12% in Q1 but Car & Autoparts makers were up 2-5x that. If you need proof of improving #economy look at $F $GM $TRW $ALV $TEN $TKR
about 55 days ago by mohannadaama
$ALV looks like it may be ready to break out of its base.
about 55 days ago by Contrarius
@386Ron $ZNGA at 12,13 is so cheap when $FB hits next month. Why do people keep there head in the sand. Maybe looking for $ALV
about 58 days ago by donfry53
@Treenhome Not a penny person $ALV LONG new friend on the block Want to 2 X 3 a GREAT Stock. this is a great 1. HOT
about 59 days ago by donfry53
@Treenhome Miss, Treehome. $ALV bought & researched GREAT STOCK. Big Buy and I will be LONG.. Rare metals Fri am Stock will Call
about 59 days ago by donfry53
$ALV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/34t7
about 62 days ago by MarketBrief
Autoliv Wins Daimler Award
Mar 21, 5:35AM Business Wire
very heavy algo spamming on the Boston Exchange $els, $fosl, $alv, $endp dozens more $spy
about 93 days ago by HFTAlert
Autoliv Pushes Dividend to Another All-Time High: http://stks.co/2UZX $ALV
about 96 days ago by DynamicDividend
$ALV raises 2Q Div to $0.47/Shr From $0.45/Shr
about 96 days ago by Benzinga
Notable Earnings Gappers of note Up = $STX $FTNT $MTW $WHR $COCO $HLIT $RDWR $IACI $ALV $BRCM $JLL $AET $TMO
about 116 days ago by 1973Hog
Listen to $ALV Q4 2011 earnings call (EPS 1.7 vs est 1.67) - live at 09:00 AM, ondemand after - http://stks.co/2BgF
about 116 days ago by earningscast
Earnings/news gapping up: $STX $FTNT $AZPN $MDVN $KTCC $BRCM $MTW $BEAV $EPD $WHR $WYNN $ALV $AOL $MCP $NAV $IACI $MPC
about 116 days ago by TheEquitiesRoom
RT @rdecaire $ALV on the move maybe finding support $ALV http://stks.co/1yri
about 130 days ago by rdecaire
ALV on the move maybe finding support $ALV http://chart.ly/28t9d6x
about 130 days ago by rdecaire
RT @ycharts Giving Thanks: For Post-Holiday Undervalued Stocks http://stks.co/1J2V $HRS $ALV $INTC $BRK.A $GD
about 180 days ago by StockTwits
Giving Thanks: For Post-Holiday Undervalued Stocks http://stks.co/1J1H $HRS $ALV $INTC $BRK.A $GD
about 180 days ago by ycharts
New #MagicFormula stock Autoliv $ALV. Auto parts provider. Joins competitors $TRW, $LEA on the MFI screens.
about 181 days ago by MagicDiligence
$MELA $RLOC $TGB $ALV $F $JVA added one $TSTC , Its a good day. ford lags with indexes, mela, tstc, and rloc will continue strong. Carna4z
about 202 days ago by Carna4z
$MELA $RLOC $TGB $ALV $F $JVA are this weeks pix!!!
about 203 days ago by Carna4z
$ALV filed latest Quarterly Report http://stks.co/oIY
about 214 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
ALV 57.16 -0.25 -0.44% 5.116B
ALU 1.67 +0.07 +4.38% 3.883B
ALTR 34.42 +0.66 +1.96% 11.11B
ALTI 0.66 +0.00 +0.00% 45.84M
ALTH 1.80 +0.00 +0.00% 192.53M
ALTE 22.72 -0.28 -1.22% 2.292B
ALT 48.95 -0.07 -0.14%
ALSK 1.85 +0.00 +0.00% 83.86M
ALR 18.62 +0.05 +0.27% 1.495B
ALOT 8.00 +0.00 +0.00% 59.20M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close