Skip to main content
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
118.52
-2.24 (-1.85%)
Feb 27, 2026, 4:00 PM EST - Market closed

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026119.93120.79117.95118.52118.52-1.85%560,655
Feb 26, 2026121.37121.98119.62120.76120.76-0.01%570,526
Feb 25, 2026124.12124.12120.52120.77120.77-2.16%672,506
Feb 24, 2026122.03124.40121.50123.43123.431.38%542,797
Feb 23, 2026122.71122.87120.33121.75121.75-1.07%518,306
Feb 20, 2026123.36124.81122.38123.07123.07-0.06%1,150,938
Feb 19, 2026123.90125.01123.10123.15123.15-1.60%840,741
Feb 18, 2026125.72125.72124.25125.15125.15-0.22%596,895
Feb 17, 2026125.40126.14123.27125.43125.430.36%563,959
Feb 13, 2026125.05126.37124.84124.98124.98-0.15%589,059
Feb 12, 2026126.83128.34124.14125.17125.17-1.06%598,879
Feb 11, 2026126.72128.37125.90126.51126.510.55%536,018
Feb 10, 2026125.10126.48125.10125.82125.821.81%761,284
Feb 9, 2026125.74126.98123.36123.58123.58-1.76%781,256
Feb 6, 2026125.36126.79124.66125.79125.791.18%676,113
Feb 5, 2026124.98125.91124.00124.32124.32-1.81%767,899
Feb 4, 2026123.93126.76123.71126.61126.613.50%1,023,352
Feb 3, 2026120.73122.85120.20122.33122.331.53%647,234
Feb 2, 2026119.17121.34118.89120.49120.49-0.62%1,164,365
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
Nov 17, 2025119.80120.18116.71117.12116.22-3.01%454,127
Nov 14, 2025120.69121.54119.33120.76119.83-1.75%510,986
Nov 13, 2025124.52125.44122.14122.91121.96-1.29%480,782
Nov 12, 2025123.45125.30123.45124.51123.551.11%531,983
Nov 11, 2025123.17123.79122.59123.14122.190.67%414,636
Nov 10, 2025122.39123.23121.62122.32121.380.46%445,502
Nov 7, 2025120.23121.84119.53121.76120.821.54%492,110
Nov 6, 2025120.60121.18118.94119.91118.98-1.23%497,651
Nov 5, 2025119.90122.07119.75121.40120.461.41%521,985
Nov 4, 2025118.45120.10118.05119.71118.790.50%589,440
Nov 3, 2025117.50119.53117.12119.11118.191.98%761,263
Oct 31, 2025116.12117.00115.00116.80115.900.39%527,908
Oct 30, 2025115.90117.35114.50116.35115.450.13%940,344
Oct 29, 2025117.59118.76115.27116.20115.30-1.01%593,751
Oct 28, 2025116.42117.95116.35117.39116.481.15%403,406
Oct 27, 2025116.27117.19116.00116.05115.150.31%512,835
Oct 24, 2025117.19117.54115.53115.69114.800.03%715,047
Oct 23, 2025116.39116.70115.26115.66114.77-0.06%783,315
Oct 22, 2025118.64119.68115.39115.73114.84-2.08%945,314
Oct 21, 2025118.27119.07117.41118.19117.280.43%843,041
Oct 20, 2025117.97118.32116.52117.68116.77-0.25%953,471
Oct 17, 2025117.89121.03115.01117.97117.06-2.62%1,612,779
Oct 16, 2025121.25121.52119.81121.15120.210.21%1,201,348
Oct 15, 2025119.15121.50119.15120.90119.971.81%751,308
Oct 14, 2025115.23118.98115.23118.75117.831.56%761,573
Oct 13, 2025117.95118.33116.85116.93116.031.16%515,148
Oct 10, 2025118.71119.63115.42115.59114.70-2.91%951,001
Oct 9, 2025122.85122.91118.76119.05118.13-3.23%646,145
Oct 8, 2025122.81124.47122.12123.03122.080.56%532,776
Oct 7, 2025125.18125.52122.00122.34121.40-3.96%558,572
Oct 6, 2025128.99129.54127.15127.38126.40-0.49%478,581