Skip to main content
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
117.44
-0.84 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.61119.46117.34117.44117.44-0.71%446,574
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%457,823
Dec 1, 2025118.27118.71117.54118.58118.580.50%596,759
Nov 28, 2025118.88119.48117.50117.99117.99-0.23%419,712
Nov 26, 2025118.47119.74117.18118.26118.260.75%606,152
Nov 25, 2025116.06117.78115.91117.38117.382.04%717,706
Nov 24, 2025116.61116.94114.93115.03115.03-1.41%793,032
Nov 21, 2025112.83116.86112.49116.67116.673.53%662,226
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
Oct 3, 2025126.14128.03125.62128.01127.021.98%560,888
Oct 2, 2025125.35125.82124.08125.52124.551.05%556,973
Oct 1, 2025124.44125.10123.89124.22123.260.58%523,331
Sep 30, 2025124.43124.93122.46123.50122.55-0.95%639,039
Sep 29, 2025125.95126.04123.86124.69123.73-0.40%441,802
Sep 26, 2025123.88125.34123.73125.19124.221.62%387,818