Autoliv Stock Price History (NYSE:ALV)

Add to My Stocks
$112.16 $1.48 (1.3%) ALV stock closing price Jan 23, 2017 (Closing)

The 10 year data of Autoliv stock price history can be viewed and downloaded here. 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
2017-01-13115.13116.28114.61116.0948908816.951.03
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
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
2016-12-23109.23111.56109.21111.4635672016.270.99
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
2016-11-1697.1597.8496.8897.6836204314.260.86
2016-11-1596.8797.3896.6297.2318442114.190.86
2016-11-1496.4097.6096.2596.9160641414.150.86
2016-11-1197.2697.7296.4296.8231731614.130.86
2016-11-1094.7396.8794.7396.1570651714.040.85
2016-11-0993.4895.1793.3194.29101321413.770.83
2016-11-0895.6596.2295.3595.6270488513.960.85
2016-11-0795.2496.3295.0896.2073085114.040.85
2016-11-0495.4596.6495.2895.5042493513.940.84
2016-11-0395.8097.0895.7096.1874598414.040.85
2016-11-0296.3596.9695.1395.9373143314.000.85
2016-11-0197.2597.6895.3196.0955987814.030.85
2016-10-3197.1997.3196.4296.7835707714.130.86
2016-10-2895.5996.9895.5296.3287233714.060.85
2016-10-2797.9398.4896.1597.34127239715.190.89
2016-10-26100.57104.22100.56103.2593672816.110.94
2016-10-25101.15101.2499.2499.6528435515.550.91
2016-10-24100.17101.2099.99100.9026738515.740.92
2016-10-2199.1399.6298.9899.4213197515.510.90
2016-10-20100.72100.7299.5099.8721596015.580.91
2016-10-1999.27101.2499.23100.8633478915.740.92
2016-10-1899.7599.8298.7299.1535359715.470.90
2016-10-17100.22100.7999.8199.9027691115.590.91
2016-10-14101.15101.63100.21100.2945472315.650.91
2016-10-13101.01101.74100.52101.1935042815.790.92
2016-10-12102.31102.81102.12102.4843097115.990.93
2016-10-11103.51103.62102.41103.1546651916.090.94
2016-10-10105.13105.81104.54104.6325568316.320.95
2016-10-07104.61105.38103.81105.1831240716.410.96
2016-10-06105.09105.12104.16104.5827888716.320.95
2016-10-05105.29106.66105.21106.4124618516.600.97
2016-10-04106.20106.44104.63105.2830582016.420.96
2016-10-03106.78106.94105.92106.4723170816.610.97
2016-09-30105.39107.22105.03106.8024992816.660.97
2016-09-29105.76106.31104.14104.1524618116.250.95
2016-09-28105.99106.52105.54106.3228140316.590.97
2016-09-27104.93105.55104.63105.3629295316.440.96
2016-09-26106.35106.49105.57106.1624461816.560.97
2016-09-23108.39108.46107.13107.3227753616.740.98
2016-09-22107.17108.39107.10108.1245122316.870.98
2016-09-21105.88106.24105.10106.0142514216.540.96
2016-09-20105.82105.82104.68104.9432790916.370.96
2016-09-19106.01106.12104.92105.1845535116.410.96
2016-09-16105.27105.35104.17104.2047220716.260.95
2016-09-15105.24106.37104.97105.8958813616.520.96
2016-09-14103.86104.87103.45104.0522707416.230.95
2016-09-13104.87105.21102.71103.2243391216.100.94
2016-09-12103.89106.56103.80106.2433418216.570.97
2016-09-09107.03107.32105.08105.1238126716.400.96
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 93.14

Autoliv Historical PE ratio: Past 5 years

Max PE Ratio 31.91 May 20,2015
Min PE Ratio 8.66 Jan 17,2012
Avg PE Ratio 17.87

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 0.96

ALV Industry Peers

Company Price Change (%)
Trw Automotive (TRW)105.460.07 (0.07%)
Ferrari (RACE)60.350.11 (0.18%)
Mobileye (MBLY)42.630.71 (1.64%)
Toyota Motor Corp (TM)118.920.39 (0.33%)
Delphi Automotive (DLPH)70.661.35 (1.87%)
Continental Ag (CTTAY)39.930.4 (0.99%)
Denso Corp (DNZOY)21.90.11 (0.5%)

Autoliv historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Autoliv stock analysis. Autoliv stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ALV closed at 113.64 and traded with a volume of 479595 on the last trading day. The average P/S ratio was 0.82 as can be seen by Autoliv stock price history. .