AUTOLIV, Inc. (NYSE:ALV) Stock Prices




Autoliv, Incorporated (ALV) stock prices and stock charts brought to you by StockNod. Here you will find current ALV stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Autoliv stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
AUTOLIV, Inc. (NYSE:ALV)
Last Trade:       47.46
Trade Time:       18:40 EST
Change:       +0.31 (+0.66%)
Day's Range:       47.07 - 47.86
52wk Range:       13.83 - 48.35
Volume:       1,117,186
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
03/04/10  - Business Wire
Autoliv Makes New Acquisition in Active Safety
03/01/10  - Business Wire
Autoliv to Make Another Subsidiary Wholly Owned
02/19/10  - Business Wire
Autoliv: Autoliv’s Annual Report Available
02/02/10  - EmailWire.Com Press ...
Top Gainer Consumer Goods NYSE Stocks were ALV, CZZ, TTM
02/02/10  - EmailWire.Com Press ...
StockSource.us Reports USOG Adds Another Board Member
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Autoliv stock prices from Stocknod.com. Below you will find Autoliv historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Autoliv Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
3/11/2010$47.38$47.86$47.07$47.46111460.66%
3/10/2010$47.47$47.47$46.75$47.1593730.81%
3/9/2010$46.65$47.10$46.33$46.779367-0.74%
3/8/2010$48.00$48.05$46.95$47.1211090-2.2%
3/5/2010$47.97$48.35$47.82$48.1882881.47%
3/4/2010$47.41$47.83$47.15$47.4869921%
3/3/2010$46.52$47.37$46.44$47.0195461.34%
3/2/2010$45.82$46.75$45.72$46.39144762.02%
3/1/2010$44.47$45.52$44.45$45.4780441.93%
2/26/2010$44.35$44.95$43.95$44.6162140.34%
2/25/2010$43.83$44.54$43.67$44.469577-0.94%
2/24/2010$44.34$45.17$44.11$44.8861461.68%
2/23/2010$44.40$44.99$43.92$44.145313-1.16%
2/22/2010$44.55$44.97$44.20$44.6673831.22%
2/19/2010$43.97$44.43$43.84$44.127702-1.3%
2/18/2010$44.09$44.90$43.89$44.706399-0.33%
2/17/2010$44.66$44.98$44.41$44.8596982.47%
2/16/2010$43.55$44.24$43.33$43.7713941-0.48%
2/12/2010$42.92$44.08$42.73$43.9855900.64%
2/11/2010$43.63$43.85$42.86$43.7092170.58%
2/10/2010$43.51$43.88$43.16$43.4589900%
Autoliv Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/11/2010$47.38$47.86$47.07$47.46111466.39%
2/26/2010$44.35$44.95$43.95$44.6162144.2%
1/29/2010$44.14$44.59$42.42$42.8134696-1.27%
12/31/2009$44.23$44.23$43.25$43.3690976.77%
11/30/2009$40.08$40.72$39.73$40.611220120.94%
10/30/2009$34.73$35.54$33.40$33.5810399-0.06%
9/30/2009$34.21$34.28$32.98$33.6069554.77%
8/31/2009$32.69$32.95$31.71$32.0719658-10.44%
7/31/2009$35.02$36.15$34.90$35.81971123.1%
6/29/2009$28.68$29.28$28.18$29.09144354.72%
5/29/2009$27.12$27.84$26.86$27.782266312.61%
4/30/2009$24.84$25.43$24.56$24.671549632.85%
3/31/2009$18.39$18.74$17.71$18.571879924.8%
2/27/2009$15.00$15.26$14.80$14.8884790%
Autoliv Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/11/2010$47.38$47.86$47.07$47.46111469.46%
12/31/2009$44.23$44.23$43.25$43.36909729.05%
9/30/2009$34.21$34.28$32.98$33.60695515.5%
6/29/2009$28.68$29.28$28.18$29.091443556.65%
3/31/2009$18.39$18.74$17.71$18.5718799-13.47%
12/31/2008$20.84$21.72$20.68$21.465512-36.41%
9/30/2008$34.12$34.16$32.90$33.755672-27.61%
6/30/2008$47.38$47.70$46.45$46.629977-7.13%
3/31/2008$50.21$50.45$49.76$50.206306-4.76%
12/31/2007$53.25$53.33$52.61$52.713972-11.78%
9/28/2007$59.81$60.13$59.55$59.7550655.06%
6/29/2007$57.07$57.48$56.39$56.877094-0.42%
3/30/2007$57.08$57.30$56.83$57.1146970%
Autoliv Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/11/2010$47.38$47.86$47.07$47.46111469.46%
12/31/2009$44.23$44.23$43.25$43.369097102.05%
12/31/2008$20.84$21.72$20.68$21.465512-59.29%
12/31/2007$53.25$53.33$52.61$52.7139720%



For more information on Autoliv stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Autoliv , be sure to check out the latest in Autoliv stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Autoliv stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 54% 41% 4% 472 36
AMEX 0% 0% 0% 0 0
NASD 53% 40% 5% 204 9
OTC 35% 36% 27% 99 128
ALL 50% 40% 8% 775 173
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 40.05 +0.15 (+0.38%)
     US Gas Fund 8.06 -0.27 (-3.24%)
     US Heat Fund 27.29 +0.13 (+0.48%)
     SPDR GOLD 108.60 +0.13 (+0.12%)
     POWERSHARES DB 21.84 +0.01 (+0.05%)
     ISHARES SILVER 16.81 +0.15 (+0.90%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.731 90.615 1.024
1 EUR
 = 1.368 1.000 123.943 1.401
1 JPY
 = 0.011 0.008 1.000 0.011
1 CAD
 = 0.976 0.714 88.448 1.000
More Currencies

Related Companies

Symbol Last Change (%)
BWA 36.89 0.00
CLC 34.18 0.00
FDML 19.80 0.00
GNTX 20.11 0.00
TKS 13.28 0.00
TRW 27.75 0.00
WBC 28.50 0.00

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices