Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
115.80
+1.13 (0.99%)
Oct 26, 2026, 1:55 PM EDT - Market open

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026114.52116.01113.44115.80115.800.99%454,396
Oct 23, 2026115.04116.95110.00114.67114.67-3.54%2,185,240
Oct 22, 2026115.52119.41115.43118.88118.882.54%1,333,930
Oct 21, 2026117.36117.48115.21115.94115.94-1.18%1,047,376
Oct 20, 2026117.01118.94116.59117.32117.320.71%767,809
Oct 19, 2026115.67117.91115.48116.49116.490.43%631,953
Oct 16, 2026117.92118.93115.76115.99115.990.03%705,967
Oct 15, 2026114.26116.36114.26115.96115.962.02%615,752
Oct 14, 2026113.37113.94112.81113.66113.66-0.11%542,368
Oct 13, 2026111.26113.97110.60113.79113.793.02%805,771
Oct 12, 2026109.87110.75109.32110.45110.450.63%734,990
Oct 9, 2026111.16111.34109.76109.76109.76-1.14%540,144
Oct 8, 2026108.37111.05107.12111.03111.030.46%962,221
Oct 7, 2026112.38112.49109.88110.52110.52-2.24%1,032,412
Oct 6, 2026114.63114.65112.74113.05113.050.87%807,788
Oct 5, 2026111.74113.40110.85112.07112.070.20%884,731
Oct 2, 2026113.89113.89111.52111.85111.85-1.08%714,938
Oct 1, 2026111.63113.15110.45113.07113.071.05%654,593
Sep 30, 2026114.06114.25111.78111.89111.89-1.02%494,994
Sep 29, 2026114.13114.42112.58113.04113.04-0.87%784,964
Sep 28, 2026116.32116.32112.90114.03114.03-2.97%823,410
Sep 25, 2026114.67117.70113.93117.52117.523.16%876,437
Sep 24, 2026115.69115.69113.12113.92113.92-1.28%677,894
Sep 23, 2026115.17116.88114.43115.40115.40-2.84%1,080,011
Sep 22, 2026118.71119.19117.17118.77118.770.87%521,620
Sep 21, 2026117.74118.15116.48117.75117.750.66%640,304
Sep 18, 2026117.02117.77116.03116.98116.98-0.43%1,757,980
Sep 17, 2026117.50117.92116.44117.49117.491.40%543,639
Sep 16, 2026117.47117.47114.35115.87115.87-0.28%485,075
Sep 15, 2026118.14118.18116.08116.20116.20-1.94%576,487
Sep 14, 2026119.42120.28118.50118.50118.50-2.17%487,126
Sep 11, 2026122.37122.92121.08121.13121.13-0.03%445,019
Sep 10, 2026118.72121.26118.38121.17121.171.66%458,001
Sep 9, 2026120.47121.75119.07119.19119.19-0.88%560,259
Sep 8, 2026123.16123.16118.33120.25120.25-3.95%938,500
Sep 4, 2026124.78125.57123.91125.20125.200.12%559,420
Sep 3, 2026123.76125.86122.99125.05125.053.20%603,588
Sep 2, 2026119.02121.63118.52121.17121.171.64%477,861
Sep 1, 2026120.05121.06118.90119.21119.21-1.65%492,541
Aug 31, 2026122.50122.59121.07121.21121.21-0.70%576,530
Aug 28, 2026123.73124.11121.54122.07122.070.02%386,535
Aug 27, 2026122.89123.74121.70122.92122.05-0.49%456,553
Aug 26, 2026124.04124.06122.46123.53122.66-0.35%541,727
Aug 25, 2026123.87124.72123.42123.97123.090.64%542,548
Aug 24, 2026125.28125.31122.18123.18122.31-1.75%552,256
Aug 21, 2026123.17125.65123.17125.37124.483.02%523,800
Aug 20, 2026120.38121.83119.84121.69120.83-0.47%529,511
Aug 19, 2026121.30122.87121.06122.27121.401.65%797,478
Aug 18, 2026121.05121.40119.98120.28119.43-0.40%402,536
Aug 17, 2026121.74122.00120.76120.76119.91-1.11%428,243