Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
120.18
-0.05 (-0.04%)
Dec 30, 2025, 4:00 PM EST - Market closed

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025120.48120.92120.04120.18120.18-0.04%269,924
Dec 29, 2025121.53121.53119.95120.23120.23-0.12%428,502
Dec 26, 2025120.24120.48119.73120.37120.370.42%179,685
Dec 24, 2025120.10120.32119.38119.87119.87-0.22%179,506
Dec 23, 2025120.73121.18119.83120.14120.14-0.25%275,946
Dec 22, 2025121.03121.80120.22120.44120.44-0.52%382,946
Dec 19, 2025120.80121.42120.59121.07121.070.77%786,390
Dec 18, 2025121.83122.75120.10120.15120.150.45%538,911
Dec 17, 2025120.08120.50118.76119.61119.61-0.62%648,534
Dec 16, 2025122.90122.90119.65120.36120.36-0.79%583,949
Dec 15, 2025121.98122.17120.37121.32121.320.04%442,989
Dec 12, 2025122.06122.44120.67121.27121.27-0.21%413,378
Dec 11, 2025121.09122.23120.41121.53121.531.38%645,628
Dec 10, 2025116.92120.50116.60119.87119.873.26%652,334
Dec 9, 2025116.81117.87115.99116.09116.09-1.23%601,809
Dec 8, 2025119.00119.66117.21117.53117.530.08%587,779
Dec 5, 2025118.61119.46117.34117.44117.44-0.71%457,728
Dec 4, 2025119.86120.39117.87118.28118.28-1.25%416,686
Dec 3, 2025118.82121.45118.43119.78119.781.60%607,521
Dec 2, 2025118.93119.00116.55117.89117.89-0.58%468,198
Dec 1, 2025118.27118.71117.54118.58118.580.50%622,815
Nov 28, 2025118.88119.48117.50117.99117.99-0.23%419,715
Nov 26, 2025118.47119.74117.18118.26118.260.75%606,153
Nov 25, 2025116.06117.78115.91117.38117.382.04%729,062
Nov 24, 2025116.61116.94114.93115.03115.03-1.41%811,059
Nov 21, 2025112.83116.86112.49116.67116.673.53%662,593
Nov 20, 2025117.04117.25112.58112.69111.82-3.39%804,955
Nov 19, 2025117.67117.76116.15116.65115.75-0.60%508,798
Nov 18, 2025115.98118.51115.77117.35116.440.20%493,888
Nov 17, 2025119.80120.18116.71117.12116.22-3.01%454,127
Nov 14, 2025120.69121.54119.33120.76119.83-1.75%510,986
Nov 13, 2025124.52125.44122.14122.91121.96-1.29%480,782
Nov 12, 2025123.45125.30123.45124.51123.551.11%531,983
Nov 11, 2025123.17123.79122.59123.14122.190.67%414,636
Nov 10, 2025122.39123.23121.62122.32121.380.46%445,502
Nov 7, 2025120.23121.84119.53121.76120.821.54%492,110
Nov 6, 2025120.60121.18118.94119.91118.98-1.23%497,651
Nov 5, 2025119.90122.07119.75121.40120.461.41%521,985
Nov 4, 2025118.45120.10118.05119.71118.790.50%589,440
Nov 3, 2025117.50119.53117.12119.11118.191.98%761,263
Oct 31, 2025116.12117.00115.00116.80115.900.39%527,908
Oct 30, 2025115.90117.35114.50116.35115.450.13%940,344
Oct 29, 2025117.59118.76115.27116.20115.30-1.01%593,751
Oct 28, 2025116.42117.95116.35117.39116.481.15%403,406
Oct 27, 2025116.27117.19116.00116.05115.150.31%512,835
Oct 24, 2025117.19117.54115.53115.69114.800.03%715,047
Oct 23, 2025116.39116.70115.26115.66114.77-0.06%783,315
Oct 22, 2025118.64119.68115.39115.73114.84-2.08%945,314
Oct 21, 2025118.27119.07117.41118.19117.280.43%843,041
Oct 20, 2025117.97118.32116.52117.68116.77-0.25%953,471