Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
114.33
+2.26 (2.02%)
Oct 6, 2026, 9:38 AM EDT - Market open

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026113.85114.27113.85114.33114.332.02%47,927
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
Aug 14, 2026121.61122.70121.28122.11121.250.58%442,146
Aug 13, 2026121.58121.81120.48121.41120.550.49%366,894
Aug 12, 2026122.04122.04120.17120.82119.96-1.26%506,451
Aug 11, 2026121.81123.02121.63122.36121.490.51%326,125
Aug 10, 2026122.11122.55120.52121.74120.88-0.91%547,786
Aug 7, 2026121.62124.00121.34122.86121.991.90%457,140
Aug 6, 2026123.29123.29120.36120.57119.72-2.07%511,801
Aug 5, 2026125.57126.64123.10123.12122.25-1.17%614,468
Aug 4, 2026122.67124.73120.84124.58123.700.65%637,756
Aug 3, 2026123.86124.90122.95123.78122.900.50%544,469
Jul 31, 2026123.30124.03121.17123.17122.30-0.80%663,571
Jul 30, 2026126.90126.90122.12124.16123.28-0.49%590,498
Jul 29, 2026123.77126.06123.64124.77123.890.53%655,736
Jul 28, 2026119.99124.46119.99124.11123.233.75%536,854