Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
124.99
+2.21 (1.80%)
At close: Jul 16, 2026, 4:00 PM EDT
124.43
-0.56 (-0.45%)
Pre-market: Jul 17, 2026, 4:28 AM EDT

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026123.63126.34123.07124.99124.991.80%1,647,027
Jul 15, 2026122.24124.93122.02122.78122.781.07%838,871
Jul 14, 2026121.58121.88120.10121.48121.48-0.33%741,951
Jul 13, 2026120.75121.89120.00121.88121.881.35%699,392
Jul 10, 2026120.47121.68120.06120.26120.261.10%563,118
Jul 9, 2026117.54119.42117.53118.95118.951.45%527,905
Jul 8, 2026117.36118.14115.14117.25117.25-1.44%733,161
Jul 7, 2026120.24120.29118.52118.96118.96-0.73%615,370
Jul 6, 2026116.98119.95116.98119.83119.833.09%520,487
Jul 2, 2026115.60117.26114.75116.24116.242.56%674,313
Jul 1, 2026115.58115.58113.29113.34113.34-2.44%553,846
Jun 30, 2026116.61118.03116.07116.17116.17-0.29%582,226
Jun 29, 2026118.50118.50115.79116.51116.51-2.23%535,944
Jun 26, 2026119.04120.25117.96119.17119.17-1.36%618,748
Jun 25, 2026119.76121.36119.10120.81120.811.61%568,499
Jun 24, 2026116.99119.13116.99118.90118.901.94%784,687
Jun 23, 2026116.48118.24115.39116.64116.64-1.44%689,598
Jun 22, 2026117.42119.67117.40118.34118.340.08%1,032,218
Jun 18, 2026116.15118.44116.15118.24118.241.65%1,224,440
Jun 17, 2026121.18122.52116.21116.32116.32-4.62%624,817
Jun 16, 2026125.36125.48121.83121.95121.95-3.05%728,691
Jun 15, 2026131.47131.88125.63125.79125.79-2.13%926,858
Jun 12, 2026130.15130.63127.99128.53128.53-0.52%545,220
Jun 11, 2026124.89129.25124.03129.20129.204.08%713,106
Jun 10, 2026125.25125.39123.78124.13124.13-1.59%770,324
Jun 9, 2026129.11129.74123.44126.14126.14-1.63%1,150,927
Jun 8, 2026127.96129.22127.75128.23128.230.53%541,072
Jun 5, 2026129.09129.15126.58127.56127.56-2.13%752,674
Jun 4, 2026130.49130.82128.80130.34130.34-0.06%581,631
Jun 3, 2026129.65131.52129.21130.42130.42-0.96%940,261
Jun 2, 2026128.61132.17128.49131.69131.693.12%497,313
Jun 1, 2026125.58127.89124.72127.71127.710.46%465,321
May 29, 2026129.14130.15127.02127.12127.12-1.41%868,465
May 28, 2026128.41129.37127.53128.94128.94-0.41%713,439
May 27, 2026129.39130.25128.80129.47129.471.74%615,904
May 26, 2026125.00127.78124.97127.26127.263.69%574,768
May 22, 2026121.46123.22120.81122.73122.732.07%440,606
May 21, 2026117.59121.19116.64120.24120.242.02%653,986
May 20, 2026115.15118.32114.19117.86117.862.77%818,779
May 19, 2026114.27116.25113.18115.55114.68-0.23%1,258,511
May 18, 2026115.27116.62114.11115.82114.950.84%910,252
May 15, 2026117.80117.88114.30114.85113.99-4.80%965,017
May 14, 2026122.25123.14120.60120.64119.73-0.61%609,966
May 13, 2026119.41122.69119.41121.38120.471.65%670,310
May 12, 2026120.33120.48117.68119.41118.51-0.93%552,661
May 11, 2026121.65121.80119.27120.53119.62-0.90%604,943
May 8, 2026121.70122.14120.26121.62120.700.50%448,025
May 7, 2026122.33122.80120.56121.01120.10-0.20%677,738
May 6, 2026121.02122.80121.02121.25120.343.24%852,704
May 5, 2026115.42118.60114.15117.44116.562.42%922,079