Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
117.62
+0.23 (0.20%)
Oct 29, 2025, 10:01 AM EDT - Market open

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 9, 2025126.75127.17125.40125.80125.80-0.83%541,740
Sep 8, 2025125.33126.96124.62126.85126.851.73%424,747
Sep 5, 2025125.26126.02123.78124.69124.69-0.59%491,496
Sep 4, 2025124.67125.68124.17125.43124.580.77%795,838
Sep 3, 2025124.44126.10123.76124.47123.630.06%624,608
Sep 2, 2025122.31124.40122.02124.40123.560.27%698,154
Aug 29, 2025124.08124.73123.38124.07123.23-0.12%605,559
Aug 28, 2025125.48125.82123.64124.22123.380.17%350,627
Aug 27, 2025124.02125.13123.95124.01123.17-1.07%642,684
Aug 26, 2025124.17125.66124.09125.35124.500.91%746,352
Aug 25, 2025123.59124.75123.59124.22123.38-591,036
Aug 22, 2025121.01124.82120.82124.22123.383.45%433,001
Aug 21, 2025119.66120.35119.14120.08119.270.13%353,614
Aug 20, 2025119.05120.31118.79119.92119.110.07%429,394
Aug 19, 2025119.78120.30119.00119.84119.030.77%442,339