Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
110.92
-3.09 (-2.71%)
At close: Jul 30, 2025, 4:00 PM
111.34
+0.42 (0.38%)
Pre-market: Jul 31, 2025, 5:32 AM EDT

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025113.33113.33110.55110.92110.92-2.71%815,510
Jul 29, 2025116.62116.62113.57114.01114.01-1.73%1,067,862
Jul 28, 2025116.69117.21115.97116.02116.02-1.13%714,902
Jul 25, 2025117.00117.44115.63117.35117.351.29%610,603
Jul 24, 2025116.82116.93115.44115.85115.85-1.10%842,833
Jul 23, 2025116.23117.89115.79117.14117.142.86%889,718
Jul 22, 2025114.00114.48113.34113.88113.880.64%711,024
Jul 21, 2025113.77114.54112.89113.16113.160.96%949,037
Jul 18, 2025111.35113.70110.79112.08112.08-4.02%1,595,735
Jul 17, 2025115.94116.99114.96116.78116.78-0.03%1,393,135
Jul 16, 2025114.92117.22114.68116.81116.811.01%946,478
Jul 15, 2025117.99118.43115.51115.64115.64-1.62%764,740
Jul 14, 2025116.73118.01115.89117.54117.54-0.10%730,919
Jul 11, 2025118.20118.63117.38117.66117.66-0.29%544,498
Jul 10, 2025117.40118.98117.17118.00118.000.71%544,351
Jul 9, 2025117.46117.84116.48117.17117.171.34%751,252
Jul 8, 2025116.33116.79114.72115.62115.62-0.60%1,257,567
Jul 7, 2025116.24117.71115.24116.32116.32-1.21%936,486
Jul 3, 2025118.06118.10117.19117.74117.74-0.51%732,431
Jul 2, 2025115.57118.34115.57118.34118.343.25%1,155,110
Jul 1, 2025111.55115.25111.55114.61114.612.42%673,039
Jun 30, 2025110.08112.20110.08111.90111.90-1.06%643,216
Jun 27, 2025112.64113.19111.88113.10113.101.77%705,713
Jun 26, 2025111.30111.79110.25111.13111.130.43%692,587
Jun 25, 2025113.20113.20110.50110.65110.65-1.14%762,625
Jun 24, 2025110.98112.11110.82111.93111.931.35%593,348
Jun 23, 2025108.67110.61108.57110.44110.441.14%1,486,250
Jun 20, 2025111.06111.61108.91109.20109.20-1.00%1,773,846
Jun 18, 2025109.43111.18109.13110.30110.300.24%947,641
Jun 17, 2025110.28111.33110.03110.04110.04-1.18%597,286
Jun 16, 2025110.40112.00109.81111.35111.352.56%640,541
Jun 13, 2025108.72110.11108.17108.57108.57-1.28%630,747
Jun 12, 2025108.97110.31108.54109.98109.980.95%587,710
Jun 11, 2025108.29109.40108.06108.95108.950.95%645,885
Jun 10, 2025106.00108.31105.62107.93107.932.58%837,713
Jun 9, 2025105.52106.23105.15105.22105.22-0.38%663,857
Jun 6, 2025106.21106.21105.12105.62105.620.43%394,358
Jun 5, 2025104.32105.52103.71105.17105.171.70%789,624
Jun 4, 2025106.01106.06101.67103.41103.410.71%1,207,183
Jun 3, 2025101.12103.19100.99102.68102.681.35%544,242
Jun 2, 2025102.04102.07100.75101.31101.31-1.47%491,550
May 30, 2025102.75103.59101.96102.82102.82-1.75%690,650
May 29, 2025105.45105.53104.07104.65104.65-421,562
May 28, 2025104.72105.60104.35104.65104.650.60%685,931
May 27, 2025102.44104.17102.33104.03104.033.21%644,851
May 23, 202598.81101.0498.45100.79100.790.17%587,916
May 22, 2025100.16101.2599.69100.62100.620.08%444,468
May 21, 2025101.09101.71100.31100.54100.54-1.41%517,535
May 20, 2025102.00102.83101.41101.98101.28-0.01%293,761
May 19, 2025100.76102.14100.71101.99101.290.04%399,396