Autoliv Stock Price History, ALV Historical Prices

Add to My Stocks
$156.06 $0.24 (0.15%) ALV stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Autoliv stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Autoliv P/E ratio, and PS ratio. The stock price was at a 5 year high of $159.76 on Jun 06, 2018 as seen from Autoliv stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 155.59 157.31 155.59 156.06 500,758 33.35 1.29
2018-06-19 155.87 156.07 153.74 155.82 565,640 33.3 1.29
2018-06-18 155.8 159.06 155.78 158.5 421,317 33.87 1.31
2018-06-15 156.93 159.11 156.25 158.66 848,468 33.9 1.31
2018-06-14 158.7 159.31 158.39 159.12 169,539 34 1.31
2018-06-13 158.36 159.42 157.86 158.03 174,115 33.77 1.3
2018-06-12 159 159.76 158.4 158.98 279,606 33.97 1.31
2018-06-11 158.88 160.23 158.88 159.72 272,999 34.13 1.32
2018-06-08 158.23 159.04 158.08 158.85 259,524 33.94 1.31
2018-06-07 158.76 159.33 156.83 157.44 424,440 33.64 1.3
2018-06-06 157.7 159.94 157.29 159.76 454,400 34.14 1.32
2018-06-05 156.03 157.71 154.81 157.62 815,494 33.68 1.3
2018-06-04 151.91 154.53 151.69 154.49 459,741 33.01 1.28
2018-06-01 151.09 151.61 149.22 150.54 514,597 32.17 1.24
2018-05-31 148.27 149.01 147.23 147.97 907,574 31.62 1.22
2018-05-30 144.94 144.94 143.01 143.29 498,582 30.62 1.18
2018-05-29 144.1 144.82 142.37 143.22 481,993 30.6 1.18
2018-05-25 147.58 148.08 146.77 147.35 197,741 31.49 1.22
2018-05-24 146.59 147.48 144.94 147.31 278,778 31.48 1.22
2018-05-23 146.89 147.38 145.77 147.12 288,967 31.44 1.21
2018-05-22 150.91 151.21 148.36 148.56 385,979 31.74 1.23
2018-05-21 151.01 151.6 150.41 150.85 327,403 32.23 1.25
2018-05-18 148.08 149.38 147.09 149.18 474,619 31.88 1.23
2018-05-17 146.45 147.2 145.88 146.52 206,718 31.31 1.21
2018-05-16 144.63 146.23 144.63 145.3 311,346 31.05 1.2
2018-05-15 144.82 145.69 143.78 145.56 643,615 31.1 1.2
2018-05-14 143.57 144.28 143.14 143.38 206,076 30.64 1.18
2018-05-11 142.68 143.81 142.05 142.33 254,713 30.41 1.17
2018-05-10 140.13 141.77 140.13 141.67 172,150 30.27 1.17
2018-05-09 140.01 140.34 138.7 139.56 270,778 29.82 1.15
2018-05-08 139.44 140.41 139.22 139.35 365,049 29.78 1.15
2018-05-07 138.81 140.48 138.5 139.71 496,213 29.85 1.15
2018-05-04 137.88 139.66 137.61 139.54 354,825 29.82 1.15
2018-05-03 138.05 139.05 136.51 138.58 643,871 29.61 1.14
2018-05-02 138.87 139.15 137.31 137.7 879,737 29.42 1.14
2018-05-01 133.51 135.09 132.22 135.07 1,176,498 28.86 1.11
2018-04-30 137.32 138.89 133.71 134.05 759,163 28.64 1.11
2018-04-27 142.77 143.74 135.94 136.67 1,921,032 28.18 1.14
2018-04-26 146.45 147 145.13 146.59 527,991 30.23 1.23
2018-04-25 146.28 146.56 144.87 145.95 738,391 30.09 1.22
2018-04-24 150.08 150.26 147.15 148.76 410,040 30.67 1.25
2018-04-23 149.71 151.22 149.66 150.37 252,192 31 1.26
2018-04-20 149.99 150.97 149.61 150.23 371,076 30.98 1.26
2018-04-19 151.57 152.89 150.29 151.39 392,486 31.21 1.27
2018-04-18 153.52 153.84 152.67 152.79 271,718 31.5 1.28
2018-04-17 151.76 153.5 151.31 153.23 362,687 31.59 1.28
2018-04-16 150.9 151.69 150.43 151.18 427,865 31.17 1.27
2018-04-13 150.68 150.79 148.59 149.02 403,188 30.73 1.25
2018-04-12 149.67 150.42 149.18 149.71 270,026 30.87 1.25
2018-04-11 148.24 150.58 147.89 149.55 344,023 30.84 1.25
2018-04-10 149.81 150.98 149.23 150.37 410,582 31 1.26
2018-04-09 146.14 149.22 145.58 146.69 495,093 30.25 1.23
2018-04-06 147.97 149.33 145.06 146.63 564,363 30.23 1.23
2018-04-05 146.61 149.2 145.35 148.05 1,028,978 30.53 1.24
2018-04-04 145.83 150.52 145.77 150.4 683,129 31.01 1.26
2018-04-03 144.19 148.69 144.04 147.99 895,935 30.51 1.24
2018-04-02 145.32 145.76 141.81 142.87 1,254,662 29.46 1.2
2018-03-30 0 0 0 145.94 0 - -
2018-03-29 143.61 146.88 143.61 145.94 812,011 30.09 1.22
2018-03-28 144.54 145.32 142.06 142.12 805,340 29.3 1.19
2018-03-27 149.17 150.15 146.76 147.58 561,491 30.43 1.24
2018-03-26 147.38 149.61 146.72 149.07 355,614 30.74 1.25
2018-03-23 147.76 148.58 144.85 144.93 599,784 29.88 1.21
2018-03-22 148.02 150.05 147.05 147.47 603,966 30.41 1.23
2018-03-21 148.11 151.54 147.75 150.12 370,152 30.95 1.26
2018-03-20 147.73 149.06 147.31 148.53 225,268 30.63 1.24
2018-03-19 148.94 149.26 147.44 148.16 415,600 30.55 1.24
2018-03-16 149.67 150.49 148.91 150.09 504,683 30.95 1.26
2018-03-15 150.24 150.45 149.44 149.71 336,069 30.87 1.25
2018-03-14 152.08 152.49 150.02 150.4 503,957 31.01 1.26
2018-03-13 150.82 151.52 149.69 150.28 403,775 30.99 1.26
2018-03-12 150.4 151.41 149.32 149.89 453,294 30.91 1.26
2018-03-09 150.33 151.26 149.63 151.17 416,894 31.17 1.27
2018-03-08 151 151.31 149.23 149.99 701,233 30.93 1.26
2018-03-07 149.72 151.96 149.55 151.21 471,455 31.18 1.27
2018-03-06 150.21 151.47 149.76 151.07 877,366 31.15 1.27
2018-03-05 146.47 149.17 146.41 148.94 734,068 30.71 1.25
2018-03-02 143.32 147.11 142.65 146.23 1,048,324 30.15 1.22
2018-03-01 142.86 148.15 140.24 143.42 1,255,189 29.57 1.2
2018-02-28 143.11 146.03 142.87 143.44 926,249 29.58 1.2
2018-02-27 147.55 148.91 146.37 146.43 916,995 30.19 1.23
2018-02-26 147.33 148.97 146.61 148.86 303,130 30.69 1.25
2018-02-23 146.13 147.1 145.7 146.83 471,510 30.27 1.23
2018-02-22 144.86 146.44 144.61 146.11 558,757 30.13 1.22
2018-02-21 144.8 147.23 144.2 144.54 663,357 29.8 1.21
2018-02-20 143.26 146.26 142.66 144.78 737,705 29.85 1.21
2018-02-19 0 0 0 145.81 0 - -
2018-02-16 144.91 147.16 144.42 145.81 547,205 30.06 1.22
2018-02-15 145.86 146.93 144.19 146.45 451,840 30.2 1.23
Get more Data

Autoliv Stock History 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 Stock Price History: Past 5 years

Max Stock Price159.76Jun 06,2018
Min Stock Price73.58Jun 24,2013
Avg Stock Price110.1

Autoliv Historical PE ratio: Past 5 years

Max PE Ratio34.14Jun 06,2018
Min PE Ratio13.77Nov 09,2016
Avg PE Ratio20.76

Autoliv Historical PS ratio: Past 5 years

Max PS Ratio1.32Jun 06,2018
Min PS Ratio0.83Nov 09,2016
Avg PS Ratio1.05

ALV Industry Peers

Company Price Change (%)
Aisin Seiko Ltd (ASEKY)51.260 (0%)
Valeo (VLEEY)30.190.51 (1.66%)
Delphi Tech Plc (DLPH)50.540.35 (0.7%)
Continental Ag (CTTAY)50.40.81 (1.58%)
Aptiv Plc (APTV)99.580.98 (0.97%)
Denso Corp (DNZOY)24.820.17 (0.69%)
Denso Corp (DNZOY)24.820.17 (0.69%)

We provide Autoliv share price history along with PE ratio and PS ratio for doing Autoliv fundamental analysis. Autoliv stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ALV stock saw an opening price of $155.59, and a closing price of $156.06 on Jun 20, 2018. The company's P/S ratio was at a high of 1.32 on Jun 06, 2018 according to our Autoliv stock history data.