Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
121.24
-5.19 (-4.11%)
Jan 30, 2026, 4:00 PM EST - Market closed

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026120.98122.70119.33121.24121.24-4.11%1,498,672
Jan 29, 2026128.04128.68125.86126.43126.430.14%1,579,452
Jan 28, 2026127.76128.24126.24126.25126.25-1.47%546,655
Jan 27, 2026128.19129.19127.85128.14128.140.79%669,589
Jan 26, 2026127.00127.33125.71127.14127.140.16%563,077
Jan 23, 2026128.57128.57125.81126.94126.940.95%730,113
Jan 22, 2026128.35128.49125.34125.75125.75-0.97%658,607
Jan 21, 2026125.35127.81125.35126.98126.983.13%714,770
Jan 20, 2026124.27125.20122.59123.13123.13-2.57%714,635
Jan 16, 2026130.07130.14125.67126.38126.38-2.47%712,289
Jan 15, 2026129.12129.75127.75129.58129.580.88%669,818
Jan 14, 2026128.85129.51127.92128.45128.450.22%759,694
Jan 13, 2026127.72129.54127.20128.17128.170.96%715,393
Jan 12, 2026125.08127.27124.50126.95126.951.50%619,185
Jan 9, 2026123.99125.15122.32125.08125.080.90%599,432
Jan 8, 2026122.00124.61121.59123.97123.970.58%807,291
Jan 7, 2026124.92125.52122.51123.25123.25-1.53%891,779
Jan 6, 2026122.98125.22122.37125.17125.171.46%448,665
Jan 5, 2026121.74124.15121.74123.37123.371.06%356,419
Jan 2, 2026121.21122.34119.83122.08122.082.85%524,382
Dec 31, 2025120.11120.25118.10118.70118.70-1.23%315,495
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