Skip to main content
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
96.52
+0.85 (0.89%)
At close: Nov 20, 2024, 4:00 PM
95.53
-0.99 (-1.03%)
Pre-market: Nov 21, 2024, 4:23 AM EST

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202495.3596.6594.8496.5296.520.89%498,263
Nov 19, 202496.1696.5495.2295.6795.67-2.48%701,035
Nov 18, 202498.2298.9997.5998.1098.100.15%388,229
Nov 15, 202498.6799.4097.9097.9597.95-0.46%617,508
Nov 14, 2024101.63101.8598.0098.4098.40-2.85%636,012
Nov 13, 2024100.03101.9599.50101.29101.290.55%534,784
Nov 12, 2024101.47102.07100.41100.74100.74-0.45%735,114
Nov 11, 202499.84101.6399.84101.20101.202.39%706,534
Nov 8, 202498.2799.7197.8498.8498.84-0.75%758,881
Nov 7, 202498.82100.6297.4499.5999.594.88%1,066,108
Nov 6, 202497.4898.1794.1594.9694.96-2.45%1,196,487
Nov 5, 202494.1797.5693.9797.3497.342.50%698,575
Nov 4, 202495.8096.9094.9094.9794.97-0.21%602,741
Nov 1, 202494.1295.9893.0395.1795.172.47%613,239
Oct 31, 202494.8395.2792.6192.8892.88-2.04%941,758
Oct 30, 202494.6795.7794.4194.8194.81-1.26%612,213
Oct 29, 202496.1896.4994.6196.0296.02-1.09%686,074
Oct 28, 202495.4597.2994.9497.0897.082.47%815,375
Oct 25, 202494.5995.4194.3294.7494.74-0.32%501,248
Oct 24, 202498.5698.5694.2795.0495.04-1.51%1,043,937
Oct 23, 202497.3998.0895.7196.5096.50-0.92%468,726
Oct 22, 202497.1797.7496.6097.4097.400.62%966,529
Oct 21, 202499.56100.1096.6696.8096.80-2.73%1,381,360
Oct 18, 2024100.06101.2498.1099.5299.526.00%2,354,225
Oct 17, 202493.0494.2292.7893.8993.891.13%1,130,679
Oct 16, 202494.2394.4592.7192.8492.84-0.89%715,334
Oct 15, 202493.8095.1093.6693.6793.67-0.92%903,019
Oct 14, 202494.2394.8593.7994.5494.54-0.73%707,388
Oct 11, 202494.5695.4094.4295.2495.241.14%458,449
Oct 10, 202494.7295.0293.7594.1794.17-1.06%514,484
Oct 9, 202493.5895.7093.5595.1895.181.60%616,550
Oct 8, 202493.8293.8291.4793.6893.680.99%835,654
Oct 7, 202492.0493.7292.0492.7692.76-1.00%636,382
Oct 4, 202493.7593.9392.7693.7093.701.62%936,266
Oct 3, 202491.7192.6390.9692.2192.21-1.08%1,017,214
Oct 2, 202493.1993.7392.8293.2293.22-0.53%457,210
Oct 1, 202493.4094.1692.1293.7293.720.37%627,292
Sep 30, 202493.5494.2992.5293.3793.37-2.09%1,086,679
Sep 27, 202495.5797.8094.8895.3695.363.09%1,289,926
Sep 26, 202492.1393.2091.9592.5092.502.80%1,159,038
Sep 25, 202490.9591.7089.5189.9889.98-3.35%1,135,155
Sep 24, 202494.8194.9292.6893.1093.100.12%1,102,894
Sep 23, 202492.9394.2892.3492.9992.990.15%1,090,352
Sep 20, 202495.5195.7592.5392.8592.85-3.82%2,295,746
Sep 19, 202498.4499.0395.5596.5496.540.83%1,005,129
Sep 18, 202497.4198.1595.4295.7595.75-1.33%385,198
Sep 17, 202495.5098.0695.1397.0497.042.34%422,524
Sep 16, 202495.0095.4994.2794.8294.82-0.72%691,772
Sep 13, 202495.8396.3095.2795.5195.510.84%584,994
Sep 12, 202493.9395.5092.7394.7194.711.50%715,796
Sep 11, 202493.8894.1092.5293.3193.31-0.78%1,405,180
Sep 10, 202495.5795.7893.3594.0494.04-3.26%680,723
Sep 9, 202495.5597.4994.5097.2197.211.23%769,068
Sep 6, 202499.3699.3695.8596.0396.03-3.14%872,962
Sep 5, 2024100.64101.7398.9199.1499.14-0.95%725,722
Sep 4, 202498.97100.2198.26100.09100.090.26%636,596
Sep 3, 2024102.48102.6299.4499.8399.16-2.58%421,590
Aug 30, 2024101.69102.62100.69102.47101.781.33%633,015
Aug 29, 2024101.84102.54100.46101.13100.450.23%954,098
Aug 28, 2024100.92101.31100.35100.90100.22-0.55%489,205
Aug 27, 2024101.46101.82101.06101.46100.780.08%633,264
Aug 26, 2024101.94102.84101.35101.38100.70-0.71%510,965
Aug 23, 2024100.70102.87100.45102.10101.412.70%1,140,093
Aug 22, 2024101.65101.6599.3999.4298.75-2.37%483,434
Aug 21, 2024101.80102.14101.20101.83101.141.13%549,118
Aug 20, 2024101.68102.19100.65100.69100.01-1.01%507,068
Aug 19, 2024100.69101.89100.12101.72101.031.78%689,333
Aug 16, 202499.60100.2199.4999.9499.270.29%492,400
Aug 15, 202498.45100.0098.1499.6598.982.58%546,359
Aug 14, 202497.8498.4597.1097.1496.48-0.25%744,381
Aug 13, 202494.9497.6994.8397.3896.722.76%586,239
Aug 12, 202495.8696.0694.5694.7694.12-0.25%455,947
Aug 9, 202495.1895.9494.5395.0094.36-0.33%562,265
Aug 8, 202495.3395.9394.6195.3194.670.71%729,920
Aug 7, 202497.4297.4294.4894.6494.00-1.27%1,922,341
Aug 6, 202494.0096.8293.9095.8695.210.68%766,036
Aug 5, 202492.9496.1892.7895.2194.57-1.53%941,706
Aug 2, 202498.2898.2896.4196.6996.04-3.08%672,857
Aug 1, 2024101.23102.2699.1699.7699.09-1.36%1,088,049
Jul 31, 202499.19102.4199.04101.14100.461.81%1,165,027
Jul 30, 202498.7399.5898.6199.3498.670.86%632,641
Jul 29, 202497.5798.6697.4198.4997.83-0.55%613,701
Jul 26, 202498.3999.4697.7299.0398.361.40%1,070,318
Jul 25, 202497.2599.7896.6997.6697.00-0.15%1,272,297
Jul 24, 202499.6799.9997.6097.8197.15-0.43%1,089,269
Jul 23, 202498.1898.7197.5798.2397.57-0.77%751,044
Jul 22, 2024100.54101.1898.2298.9998.321.36%1,745,976
Jul 19, 202499.04102.1896.2897.6697.00-10.06%2,550,969
Jul 18, 2024109.76111.09107.67108.58107.850.07%815,231
Jul 17, 2024109.51109.60108.49108.50107.77-2.34%521,256
Jul 16, 2024109.52111.68109.40111.10110.352.02%827,881
Jul 15, 2024109.54110.30108.61108.90108.17-0.68%753,812
Jul 12, 2024109.28110.75109.16109.65108.910.63%559,791
Jul 11, 2024108.34109.54108.07108.96108.231.77%456,356
Jul 10, 2024106.41107.77106.11107.06106.340.62%494,909
Jul 9, 2024107.61107.62105.85106.40105.68-1.46%1,163,155
Jul 8, 2024110.06111.07107.63107.98107.251.19%1,153,205
Jul 5, 2024108.73108.73106.50106.71105.99-1.70%565,811
Jul 3, 2024108.46109.59107.89108.55107.821.13%431,361
Jul 2, 2024106.97107.95106.53107.34106.620.33%706,434