Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
117.35
+0.23 (0.20%)
At close: Nov 18, 2025, 4:00 PM EST
117.78
+0.43 (0.37%)
Pre-market: Nov 19, 2025, 7:02 AM EST

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2025115.98118.51115.77117.35117.350.20%493,888
Nov 17, 2025119.80120.18116.71117.12117.12-3.01%454,127
Nov 14, 2025120.69121.54119.33120.76120.76-1.75%510,986
Nov 13, 2025124.52125.44122.14122.91122.91-1.29%480,782
Nov 12, 2025123.45125.30123.45124.51124.511.11%531,983
Nov 11, 2025123.17123.79122.59123.14123.140.67%414,636
Nov 10, 2025122.39123.23121.62122.32122.320.46%445,502
Nov 7, 2025120.23121.84119.53121.76121.761.54%492,110
Nov 6, 2025120.60121.18118.94119.91119.91-1.23%497,651
Nov 5, 2025119.90122.07119.75121.40121.401.41%521,985
Nov 4, 2025118.45120.10118.05119.71119.710.50%589,440
Nov 3, 2025117.50119.53117.12119.11119.111.98%761,263
Oct 31, 2025116.12117.00115.00116.80116.800.39%527,908
Oct 30, 2025115.90117.35114.50116.35116.350.13%940,344
Oct 29, 2025117.59118.76115.27116.20116.20-1.01%593,751
Oct 28, 2025116.42117.95116.35117.39117.391.15%403,406
Oct 27, 2025116.27117.19116.00116.05116.050.31%512,835
Oct 24, 2025117.19117.54115.53115.69115.690.03%715,047
Oct 23, 2025116.39116.70115.26115.66115.66-0.06%783,315
Oct 22, 2025118.64119.68115.39115.73115.73-2.08%945,314
Oct 21, 2025118.27119.07117.41118.19118.190.43%843,041
Oct 20, 2025117.97118.32116.52117.68117.68-0.25%953,471
Oct 17, 2025117.89121.03115.01117.97117.97-2.62%1,612,779
Oct 16, 2025121.25121.52119.81121.15121.150.21%1,201,348
Oct 15, 2025119.15121.50119.15120.90120.901.81%751,308
Oct 14, 2025115.23118.98115.23118.75118.751.56%761,573
Oct 13, 2025117.95118.33116.85116.93116.931.16%515,148
Oct 10, 2025118.71119.63115.42115.59115.59-2.91%951,001
Oct 9, 2025122.85122.91118.76119.05119.05-3.23%646,145
Oct 8, 2025122.81124.47122.12123.03123.030.56%532,776
Oct 7, 2025125.18125.52122.00122.34122.34-3.96%558,572
Oct 6, 2025128.99129.54127.15127.38127.38-0.49%478,581
Oct 3, 2025126.14128.03125.62128.01128.011.98%560,888
Oct 2, 2025125.35125.82124.08125.52125.521.05%556,973
Oct 1, 2025124.44125.10123.89124.22124.220.58%523,331
Sep 30, 2025124.43124.93122.46123.50123.50-0.95%639,039
Sep 29, 2025125.95126.04123.86124.69124.69-0.40%441,802
Sep 26, 2025123.88125.34123.73125.19125.191.62%387,818
Sep 25, 2025123.01123.62122.33123.20123.20-1.33%713,321
Sep 24, 2025125.55126.40124.50124.86124.86-1.51%778,192
Sep 23, 2025126.74127.76126.39126.78126.780.67%300,352
Sep 22, 2025126.39127.00125.16125.93125.930.09%611,683
Sep 19, 2025125.91126.40124.86125.82125.82-0.66%872,084
Sep 18, 2025124.81126.83124.26126.66126.661.38%433,440
Sep 17, 2025124.92127.32124.35124.93124.93-0.07%586,987
Sep 16, 2025125.79126.12124.26125.02125.02-1.19%543,358
Sep 15, 2025127.77127.77126.10126.52126.520.43%338,075
Sep 12, 2025126.85127.37125.97125.98125.98-1.31%369,815
Sep 11, 2025125.26127.89124.89127.65127.651.81%520,178
Sep 10, 2025125.78125.78124.26125.38125.38-0.33%512,508