Skip to main content
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
119.17
-1.64 (-1.36%)
At close: Jun 26, 2026, 4:00 PM EDT
119.43
+0.26 (0.22%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 2026115.67116.73114.10114.67113.81-1.29%597,467
May 1, 2026116.14116.59114.80116.17115.300.21%495,029
Apr 30, 2026114.16116.91114.16115.93115.062.31%879,258
Apr 29, 2026114.08114.54112.96113.31112.46-1.37%762,708
Apr 28, 2026116.32116.45113.84114.88114.02-0.95%624,847
Apr 27, 2026117.73118.98115.56115.98115.11-1.55%833,861
Apr 24, 2026116.53118.91116.07117.81116.921.29%585,277
Apr 23, 2026116.07117.56114.62116.31115.430.12%895,992
Apr 22, 2026118.70118.70115.92116.17115.30-1.29%838,219
Apr 21, 2026121.47123.02117.54117.69116.80-3.02%939,395
Apr 20, 2026119.61121.78119.13121.36120.452.05%1,100,449
Apr 17, 2026125.15126.06118.66118.92118.026.82%2,657,342
Apr 16, 2026110.64111.88109.71111.33110.491.99%1,367,101
Apr 15, 2026109.97110.28108.49109.16108.34-1.19%1,072,130
Apr 14, 2026110.61111.76110.39110.48109.650.09%660,872
Apr 13, 2026109.13110.46108.13110.38109.550.22%589,420
Apr 10, 2026111.31111.57109.70110.14109.310.15%450,500
Apr 9, 2026110.32110.91109.30109.98109.15-0.48%981,131
Apr 8, 2026113.11113.11110.37110.51109.686.13%981,352
Apr 7, 2026104.33105.25103.48104.13103.35-1.05%707,809
Apr 6, 2026104.73105.28104.32105.24104.45-0.05%390,147
Apr 2, 2026105.22106.36103.57105.29104.50-1.69%477,798
Apr 1, 2026106.52107.90105.49107.10106.291.84%786,897
Mar 31, 2026103.10105.82102.49105.16104.374.15%630,599
Mar 30, 2026103.43103.45100.43100.97100.21-1.52%669,051
Mar 27, 2026104.17104.93102.42102.53101.76-2.45%617,747
Mar 26, 2026104.06105.92103.83105.11104.32-649,001
Mar 25, 2026106.40106.60104.43105.11104.320.10%611,308
Mar 24, 2026103.28105.69103.19105.01104.220.62%685,852
Mar 23, 2026102.98105.06102.45104.36103.574.01%955,824
Mar 20, 2026100.62101.0099.16100.3499.58-1.38%3,164,167
Mar 19, 2026100.50102.43100.00101.74100.97-0.33%981,771
Mar 18, 2026103.03104.06101.92102.08101.31-2.03%566,743
Mar 17, 2026105.52105.67103.80104.20103.420.40%935,501
Mar 16, 2026103.58104.29103.04103.78103.000.85%772,783
Mar 13, 2026104.13104.42102.48102.91102.14-0.78%629,846
Mar 12, 2026105.25105.67103.38103.72102.94-3.63%813,955
Mar 11, 2026107.97109.43107.41107.63106.82-0.21%812,788
Mar 10, 2026110.98111.04107.68107.86107.05-1.45%796,632
Mar 9, 2026108.79110.10106.95109.45108.63-1.40%832,849
Mar 6, 2026109.15111.16107.88111.00110.160.52%673,754
Mar 5, 2026110.91111.84109.70110.43109.60-1.52%765,739
Mar 4, 2026113.07113.72110.97112.13111.29-0.06%904,074
Mar 3, 2026111.12113.09109.27113.07111.36-3.34%971,852
Mar 2, 2026116.15117.35114.81116.98115.21-1.30%723,132
Feb 27, 2026119.93120.79117.95118.52116.72-1.85%567,717
Feb 26, 2026121.37121.98119.62120.76118.93-0.01%570,526
Feb 25, 2026124.12124.12120.52120.77118.94-2.16%672,581
Feb 24, 2026122.03124.40121.50123.43121.561.38%631,458
Feb 23, 2026122.71122.87120.33121.75119.90-1.07%518,310
Feb 20, 2026123.36124.81122.38123.07121.20-0.06%1,150,938
Feb 19, 2026123.90125.01123.10123.15121.28-1.60%840,741
Feb 18, 2026125.72125.72124.25125.15123.25-0.22%596,899
Feb 17, 2026125.40126.14123.27125.43123.530.36%577,244
Feb 13, 2026125.05126.37124.84124.98123.08-0.15%589,059
Feb 12, 2026126.83128.34124.14125.17123.27-1.06%603,154
Feb 11, 2026126.72128.37125.90126.51124.590.55%536,020
Feb 10, 2026125.10126.48125.10125.82123.911.81%761,302
Feb 9, 2026125.74126.98123.36123.58121.71-1.76%781,322
Feb 6, 2026125.36126.79124.66125.79123.881.18%676,282
Feb 5, 2026124.98125.91124.00124.32122.43-1.81%768,576
Feb 4, 2026123.93126.76123.71126.61124.693.50%1,023,587
Feb 3, 2026120.73122.85120.20122.33120.471.53%668,443