AUTOLIV Historical Stock Price

Below is the stock price history for Autoliv ALV. Data is recorded each day for the historical open, high, low, close and volume. The Autoliv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Autoliv Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 120.26 122.04 120.14 121.03 32,608
2017-11-16 120.11 121.17 119.92 121.17 13,138
2017-11-15 121.34 121.34 119.60 120.00 40,758
2017-11-14 122.66 123.24 122.34 122.92 13,199
2017-11-13 121.46 123.26 121.46 123.26 16,055
2017-11-10 122.84 123.62 122.84 123.29 21,292
2017-11-09 123.78 124.20 122.49 123.19 16,573
2017-11-08 124.87 125.28 123.68 125.11 14,938
2017-11-07 125.73 125.87 125.04 125.34 18,659
2017-11-06 125.37 125.84 125.04 125.15 15,686
2017-11-03 126.19 126.19 125.35 125.72 15,687
2017-11-02 125.24 126.89 125.18 126.76 25,583
2017-11-01 126.46 126.46 125.20 125.49 32,784
2017-10-31 124.02 125.44 124.02 125.06 18,116
2017-10-30 123.44 123.96 122.75 123.13 27,624
2017-10-27 125.65 125.65 123.84 124.09 57,542
2017-10-26 119.85 124.13 118.19 123.25 80,628
2017-10-25 122.33 122.71 121.51 122.02 51,900
2017-10-24 122.46 124.29 122.46 123.83 23,533
2017-10-23 122.74 123.33 122.37 122.79 44,826
2017-10-20 123.34 123.72 122.52 123.00 49,583
2017-10-19 122.85 124.56 122.33 124.25 41,325
2017-10-18 126.19 126.52 125.00 125.42 33,253
2017-10-17 125.45 125.88 125.02 125.59 16,204
2017-10-16 125.64 126.73 125.27 126.72 35,150
2017-10-13 125.85 126.89 125.85 126.00 18,604
2017-10-12 125.76 126.94 125.68 126.38 25,362
2017-10-11 126.45 127.16 126.37 127.00 15,423
2017-10-10 127.39 127.62 126.99 127.50 18,735
2017-10-09 127.63 127.71 126.86 127.05 18,055

» More Autoliv Stock Price History

To see other companies like Autoliv (ALV), view our stock market today for news, and other data.