Autoliv Stock Price History (NYSE:ALV)

Add to My Stocks
$101.9 $0.82 (0.81%) ALV stock closing price Mar 22, 2017 (Closing)

View and download Autoliv stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Autoliv P/E ratio, and PS ratio. The Autoliv stock price history chart shows that the stock price was at a high of 130.81 on 20 May, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-22101.49102.02100.86101.9045876315.870.87
2017-03-21104.38104.38101.01101.0840424315.750.87
2017-03-20103.09104.23102.99103.7133756716.150.89
2017-03-17105.39105.39103.09103.1667019016.070.88
2017-03-16105.09105.61104.50104.8836716316.340.90
2017-03-15103.07105.30102.89104.7845921016.320.90
2017-03-14104.50104.99103.90104.5953828116.290.90
2017-03-13106.71107.75104.47104.67149998916.300.90
2017-03-10103.62104.20103.41103.9627906216.190.89
2017-03-09102.05102.74101.76102.5737749315.980.88
2017-03-08101.51102.52101.27102.0047443815.890.87
2017-03-07102.64102.80101.96102.0453352915.890.87
2017-03-06103.46103.50102.19102.7740831616.010.88
2017-03-03104.00104.38103.27104.2445335916.240.89
2017-03-02103.86104.48103.72104.0944165616.210.89
2017-03-01105.45106.29105.11105.1539164916.380.90
2017-02-28104.62105.46104.56104.7045135716.310.90
2017-02-27103.66105.10103.53105.0261674716.360.90
2017-02-24103.88105.01103.74104.6134072516.290.90
2017-02-23105.37106.01105.03105.3131902516.400.90
2017-02-22104.51105.76104.38105.6041437216.450.91
2017-02-21105.04105.96104.78105.6263585916.450.91
2017-02-17104.70105.87104.50105.8770677416.490.91
2017-02-16107.78107.85106.85107.3342264716.720.92
2017-02-15106.83107.93106.78107.6153762416.760.92
2017-02-14107.17107.51106.32107.1971275816.700.92
2017-02-13105.79107.42105.79107.3982734216.730.92
2017-02-10104.62105.74104.34105.6249484916.450.91
2017-02-09104.50105.58104.14105.0267109516.360.90
2017-02-08103.61104.05103.18103.9440331416.190.89
2017-02-07104.16104.16103.13103.2371468816.080.88
2017-02-06103.29103.88102.36103.6394838916.140.89
2017-02-03106.86107.00102.03103.36202212915.090.91
2017-02-02107.69108.01105.00106.80238450415.590.94
2017-02-01116.25116.49114.98116.3962020916.991.03
2017-01-31114.99115.86114.46115.6647540516.891.02
2017-01-30113.75114.05112.94113.8837056516.631.01
2017-01-27115.26115.46114.13114.6931985616.741.01
2017-01-26116.82116.99115.47115.7745425016.901.02
2017-01-25115.25116.10115.03116.0640223516.941.03
2017-01-24113.59114.05113.46113.7633749416.611.01
2017-01-23113.12113.25111.73112.1643466216.370.99
2017-01-20114.35114.69112.51113.6447959516.591.00
2017-01-19112.61113.08112.27113.0361376516.501.00
2017-01-18113.57114.00113.00113.6657228216.591.01
2017-01-17114.17115.03113.17114.4548664716.711.01
2017-01-160.000.000.00116.090N/AN/A
2017-01-13115.13116.28114.61116.0948908816.951.03
2017-01-12114.36114.53112.01113.8747493616.621.01
2017-01-11113.62113.96112.90113.8532926816.621.01
2017-01-10111.47113.89111.38113.1348792316.521.00
2017-01-09111.24112.24111.21111.9137182016.340.99
2017-01-06112.99113.64112.48113.2842780316.541.00
2017-01-05113.40113.90112.11113.2661538816.531.00
2017-01-04112.99114.32112.87113.5564116416.581.00
2017-01-03114.68115.17113.53113.9097222116.631.01
2017-01-020.000.000.00113.150N/AN/A
2016-12-30116.16116.92112.36113.1572513516.521.00
2016-12-29112.93113.90112.88113.4131522016.561.00
2016-12-28113.56113.72112.42112.4340880516.410.99
2016-12-27112.04113.04111.99112.2420868816.390.99
2016-12-260.000.000.00111.460N/AN/A
2016-12-23109.23111.56109.21111.4635672016.270.99
2016-12-22112.56112.66111.13111.5333309816.280.99
2016-12-21112.70113.60112.57112.8943954416.481.00
2016-12-20109.81111.19109.66111.0053692516.200.98
2016-12-19108.16109.07107.79108.7442300515.870.96
2016-12-16108.88109.51108.36108.7551936515.880.96
2016-12-15108.04109.20107.69108.1739026715.790.96
2016-12-14110.41110.91108.34108.4244215115.830.96
2016-12-13110.74112.30110.35111.6748319416.300.99
2016-12-12109.87110.43108.67109.8559656316.040.97
2016-12-09109.29110.39109.11110.1435024916.080.97
2016-12-08108.75109.89108.35109.7965733016.030.97
2016-12-07106.62110.45106.61109.8057869416.030.97
2016-12-06104.77106.35104.77106.3427681515.520.94
2016-12-05103.95104.73103.87104.6529977615.280.93
2016-12-02104.58104.72102.17102.6535639214.990.91
2016-12-01103.88105.50103.87105.2659853715.370.93
2016-11-30103.83104.59103.46103.4669278415.100.91
2016-11-29102.87104.28102.74103.9353825315.170.92
2016-11-28102.85103.50102.51102.9261544315.030.91
2016-11-25102.17102.78102.02102.3218950114.940.90
2016-11-240.000.000.00100.650N/AN/A
2016-11-23100.94102.0099.96100.6555168814.690.89
2016-11-2299.19101.9698.93101.8147787814.860.90
2016-11-2197.8299.1297.8199.1132361414.470.88
2016-11-1898.0598.5197.4497.7746192214.270.86
2016-11-1797.2698.3497.0398.1034451414.320.87
Get more Data

Autoliv Stock Chart

View ALV PE ratio, PS ratio stocks charts and compare with peers.
ALV Chart
Note: Compare Autoliv stock price history with the index and industry peers.

Autoliv Historical Prices: Past 5 years

Max Stock Price 130.81 May 20,2015
Min Stock Price 51.89 Jun 26,2012
Avg Stock Price 94.68

Autoliv Historical PE ratio: Past 5 years

Max PE Ratio 31.91 May 20,2015
Min PE Ratio 8.96 Jun 26,2012
Avg PE Ratio 18.11

Autoliv Historical PS ratio: Past 5 years

Max PS Ratio 1.28 May 20,2015
Min PS Ratio 0.58 Jul 24,2012
Avg PS Ratio 0.97

ALV Industry Peers

Company Price Change (%)
Trw Automotive (TRW)105.460.07 (0.07%)
Lear (LEA)138.461.44 (1.05%)
Mobileye (MBLY)60.750.33 (0.55%)
Toyota Motor Corp (TM)110.830.56 (0.5%)
Delphi Automotive (DLPH)78.730.57 (0.73%)
Continental Ag (CTTAY)41.880.01 (0.02%)
Denso Corp (DNZOY)22.660.07 (0.31%)

We provide Autoliv historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Autoliv stock analysis. The price and volume changes on a daily basis is provided in the Autoliv stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 101.08 and 404243 shares of ALV were traded on 21 Mar, 2017. The company's P/S ratio was at a high of 1.28 on 20 May, 2015 according to our Autoliv stock market history data. .