Autoliv Stock Price History, ALV Historical Prices

Add to My Stocks
$146.83 $0.72 (0.49%) ALV stock closing price Feb 23, 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 $152.21 on Jan 31, 2018 as seen from Autoliv stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 144.91 147.16 144.42 145.81 547,205 30.06 1.22
2018-02-15 145.86 146.93 144.19 146.45 451,840 30.2 1.23
2018-02-14 140.12 145.99 140.12 145.15 508,070 29.93 1.22
2018-02-13 141.13 142.68 140.74 141.93 566,088 29.26 1.19
2018-02-12 140.53 143.15 140.53 141.74 447,232 29.23 1.19
2018-02-09 138.34 141.44 136.62 140.53 1,058,730 28.98 1.18
2018-02-08 143.23 143.31 137.69 137.75 1,001,251 28.4 1.15
2018-02-07 142.17 145.94 141.52 143.53 1,145,347 29.59 1.2
2018-02-06 139.05 145.45 138.9 144.19 999,080 29.73 1.21
2018-02-05 144.2 145.27 140.11 140.75 755,867 29.02 1.18
2018-02-02 146.04 146.44 144.42 144.61 744,747 24.93 1.23
2018-02-01 150.42 150.57 148.33 148.66 860,904 25.63 1.27
2018-01-31 150.86 152.57 149.97 152.21 1,224,502 26.24 1.3
2018-01-30 144.69 150.4 143.95 149.48 2,655,807 25.77 1.27
2018-01-29 135.86 138.49 135.7 138.32 885,699 23.85 1.18
2018-01-26 136.97 137.84 136.97 137.5 523,101 23.71 1.17
2018-01-25 138.24 138.3 136.25 136.74 706,428 23.58 1.16
2018-01-24 137.6 138.78 137.3 138.39 311,876 23.86 1.18
2018-01-23 137.19 137.37 136.63 137 422,202 23.62 1.17
2018-01-22 136.3 137.17 135.56 137.15 446,932 23.65 1.17
2018-01-19 136.3 136.98 135.95 136.44 358,658 23.52 1.16
2018-01-18 137.11 137.11 135.24 135.68 507,404 23.39 1.15
2018-01-17 136.01 137.36 135.46 136.86 447,649 23.6 1.17
2018-01-16 135.8 137.15 135.09 135.9 518,839 23.43 1.16
2018-01-12 134.88 136.3 134.87 136.29 286,097 23.5 1.16
2018-01-11 132.71 135.14 132.68 135.02 255,479 23.28 1.15
2018-01-10 132.65 133.18 131.07 131.69 572,361 22.71 1.12
2018-01-09 132.43 133.36 131.97 132.69 254,521 22.88 1.13
2018-01-08 132.04 132.87 131.56 132.52 540,997 22.85 1.13
2018-01-05 131.93 133.85 131.93 133.42 528,650 23 1.14
2018-01-04 129.52 130.98 129.44 130.78 563,573 22.55 1.11
2018-01-03 127.92 129.21 127.91 129 271,104 22.24 1.1
2018-01-02 127.51 128 126.32 127.86 359,372 22.05 1.09
2017-12-29 129.49 129.51 127.06 127.08 511,406 21.91 1.08
2017-12-28 128.78 129.53 128.2 129.32 345,090 22.3 1.1
2017-12-27 127.91 128.8 127.67 128.54 229,920 22.16 1.09
2017-12-26 127.89 128.37 126.98 127.45 120,871 21.97 1.08
2017-12-22 127.81 127.95 127.25 127.72 298,714 22.02 1.09
2017-12-21 128.43 128.79 128.11 128.19 233,126 22.1 1.09
2017-12-20 127.03 127.84 126.56 127.3 399,518 21.95 1.08
2017-12-19 128.72 128.99 127 127.15 563,017 21.92 1.08
2017-12-18 128.48 129.54 128.42 129.22 516,006 22.28 1.1
2017-12-15 125.33 126.62 125.33 126.03 554,902 21.73 1.07
2017-12-14 125.96 126.53 125.39 125.55 604,055 21.65 1.07
2017-12-13 128.82 128.91 125.28 125.42 654,140 21.62 1.07
2017-12-12 128.59 128.84 128 128.5 544,053 22.16 1.09
2017-12-11 128.23 128.62 127.43 127.75 631,386 22.03 1.09
2017-12-08 128.95 129.3 127.91 128.65 250,831 22.18 1.1
2017-12-07 127.33 128.56 127.24 128.41 666,875 22.14 1.09
2017-12-06 128.16 128.6 126 126.91 915,658 21.88 1.08
2017-12-05 128.49 128.94 128 128.37 407,990 22.13 1.09
2017-12-04 129.45 129.54 127.31 127.35 400,756 21.96 1.08
2017-12-01 128.69 129.84 127.46 129.61 644,208 22.35 1.1
2017-11-30 127.82 128.24 127.16 127.92 382,625 22.06 1.09
2017-11-29 127.42 127.74 126.29 126.82 232,239 21.87 1.08
2017-11-28 126.43 127.15 126.04 127.06 293,436 21.91 1.08
2017-11-27 125.34 125.92 124.9 124.94 260,157 21.54 1.06
2017-11-24 124.32 124.42 123.81 124.22 133,579 21.42 1.06
2017-11-23 0 0 0 123.95 0 - -
2017-11-22 123.69 124.14 123.37 123.95 204,574 21.37 1.06
2017-11-21 123.31 124.01 123.12 123.78 287,721 21.34 1.05
2017-11-20 123.21 123.64 122.88 123.05 358,717 21.22 1.05
2017-11-17 120.42 122.04 120.1 121.19 584,361 20.9 1.03
2017-11-16 120.28 121.26 119.8 121.26 343,294 20.91 1.03
2017-11-15 121.57 121.65 119.26 120 666,137 20.69 1.02
2017-11-14 122.62 123.29 122.23 122.93 232,399 21.2 1.05
2017-11-13 121.86 123.31 121.37 123.25 253,010 21.25 1.05
2017-11-10 123.03 123.7 123.02 123.44 385,246 21.28 1.05
2017-11-09 123.71 124.24 122.46 123.4 362,597 21.28 1.05
2017-11-08 124.87 125.32 123.63 125.07 253,610 21.56 1.06
2017-11-07 125.63 125.99 124.93 125.46 274,878 21.63 1.07
2017-11-06 125.43 125.95 124.96 125.21 322,622 21.59 1.07
2017-11-03 126.73 126.99 125.35 125.67 240,400 21.67 1.07
2017-11-02 125.82 127.01 125.01 126.73 508,221 21.85 1.08
2017-11-01 126.65 126.85 125.2 125.36 260,971 21.61 1.07
2017-10-31 124.23 125.62 123.98 124.86 356,942 21.53 1.06
2017-10-30 123.85 124.01 122.73 123.01 364,378 21.21 1.05
2017-10-27 125.64 125.68 123.83 124.15 888,064 21.41 1.06
2017-10-26 119.98 124.22 118.21 123.44 1,184,411 19.53 1.06
2017-10-25 122.37 122.82 121.48 122.39 738,500 19.37 1.05
2017-10-24 122.87 124.38 122.68 123.92 505,240 19.61 1.06
2017-10-23 122.74 123.39 121.98 122.87 1,364,310 19.44 1.05
2017-10-20 123.28 124.01 122.52 122.97 668,211 19.46 1.06
2017-10-19 123.06 124.69 122.31 124.5 623,472 19.7 1.07
2017-10-18 126.33 126.47 124.86 125.34 378,800 19.83 1.08
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 Price152.21Jan 31,2018
Min Stock Price64.13Feb 25,2013
Avg Stock Price105.26

Autoliv Historical PE ratio: Past 5 years

Max PE Ratio31.91May 20,2015
Min PE Ratio12.62Feb 25,2013
Avg PE Ratio19.68

Autoliv Historical PS ratio: Past 5 years

Max PS Ratio1.3Jan 31,2018
Min PS Ratio0.74Feb 25,2013
Avg PS Ratio1.02

ALV Industry Peers

Company Price Change (%)
Brilliance Chin (BCAUY)26.410.31 (1.19%)
Lear (LEA)189.130.04 (0.02%)
Delphi Tech Plc (DLPH)50.20.05 (0.1%)
Continental Ag (CTTAY)56.130.47 (0.83%)
Aptiv Plc (APTV)93.060.12 (0.13%)
Denso Corp (DNZOY)29.420.44 (1.52%)
Denso Corp (DNZOY)29.420.44 (1.52%)

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 $146.13, and a closing price of $146.83 on Feb 23, 2018. The company's P/S ratio was at a high of 1.3 on Jan 31, 2018 according to our Autoliv stock history data.