Autoliv Inc. ALV
NYSE · United States · Producer Manufacturing
$110.95-0.94 (-0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $111.00 | -0.79% | $111.63 | $112.29 | $111.00 | 44.13K |
| 2026-09-30 | $111.89 | -1.02% | $114.06 | $114.25 | $111.78 | 495.20K |
| 2026-09-29 | $113.04 | -0.87% | $114.13 | $114.42 | $112.58 | 785.00K |
| 2026-09-28 | $114.03 | -2.97% | $116.32 | $116.32 | $112.90 | 823.40K |
| 2026-09-25 | $117.52 | +3.16% | $114.67 | $117.70 | $113.93 | 876.40K |
| 2026-09-24 | $113.92 | -1.28% | $115.69 | $115.69 | $113.12 | 677.90K |
| 2026-09-23 | $115.40 | -2.84% | $115.17 | $116.88 | $114.43 | 1.08M |
| 2026-09-22 | $118.77 | +0.87% | $118.71 | $119.19 | $117.17 | 521.60K |
| 2026-09-21 | $117.75 | +0.66% | $117.74 | $118.15 | $116.48 | 656.50K |
| 2026-09-18 | $116.98 | -0.43% | $117.02 | $117.77 | $116.03 | 1.83M |
| 2026-09-17 | $117.49 | +1.40% | $117.50 | $117.92 | $116.44 | 543.60K |
| 2026-09-16 | $115.87 | -0.28% | $117.47 | $117.47 | $114.35 | 485.10K |
| 2026-09-15 | $116.20 | -1.94% | $118.14 | $118.18 | $116.08 | 584.20K |
| 2026-09-14 | $118.50 | -2.17% | $119.42 | $120.28 | $118.50 | 487.10K |
| 2026-09-11 | $121.13 | -0.03% | $122.37 | $122.92 | $121.08 | 445.00K |
| 2026-09-10 | $121.17 | +1.66% | $118.72 | $121.26 | $118.38 | 458.00K |
| 2026-09-09 | $119.19 | -0.88% | $120.47 | $121.75 | $119.07 | 564.50K |
| 2026-09-08 | $120.25 | -3.95% | $123.16 | $123.16 | $118.33 | 938.50K |
| 2026-09-04 | $125.20 | +0.12% | $124.78 | $125.57 | $123.91 | 559.40K |
| 2026-09-03 | $125.05 | +3.20% | $123.76 | $125.86 | $122.99 | 609.20K |
| 2026-09-02 | $121.17 | +1.64% | $119.02 | $121.63 | $118.52 | 734.80K |
| 2026-09-01 | $119.21 | -1.65% | $120.05 | $121.06 | $118.90 | 492.50K |
| 2026-08-31 | $121.21 | -0.70% | $122.50 | $122.59 | $121.07 | 577.30K |
| 2026-08-28 | $122.07 | -0.69% | $123.73 | $124.11 | $121.54 | 387.00K |
| 2026-08-27 | $122.92 | -0.49% | $122.89 | $123.74 | $121.70 | 548.80K |
| 2026-08-26 | $123.53 | -0.35% | $124.04 | $124.06 | $122.46 | 541.70K |
| 2026-08-25 | $123.97 | +0.64% | $123.87 | $124.72 | $123.42 | 542.50K |
| 2026-08-24 | $123.18 | -1.75% | $125.28 | $125.31 | $122.18 | 552.30K |
| 2026-08-21 | $125.37 | +3.02% | $123.17 | $125.65 | $123.17 | 523.80K |
| 2026-08-20 | $121.69 | -0.47% | $120.38 | $121.83 | $119.84 | 529.50K |
| 2026-08-19 | $122.27 | +1.65% | $121.30 | $122.87 | $121.06 | 797.50K |
| 2026-08-18 | $120.28 | -0.40% | $121.05 | $121.40 | $119.98 | 402.50K |
| 2026-08-17 | $120.76 | -1.11% | $121.74 | $122.00 | $120.76 | 428.20K |
| 2026-08-14 | $122.11 | +0.58% | $121.61 | $122.70 | $121.28 | 442.10K |
| 2026-08-13 | $121.41 | +0.49% | $121.58 | $121.81 | $120.48 | 366.90K |
| 2026-08-12 | $120.82 | -1.26% | $122.04 | $122.04 | $120.17 | 506.40K |
| 2026-08-11 | $122.36 | +0.51% | $121.81 | $123.02 | $121.63 | 326.10K |
| 2026-08-10 | $121.74 | -0.91% | $122.11 | $122.55 | $120.52 | 547.80K |
| 2026-08-07 | $122.86 | +1.90% | $121.62 | $124.00 | $121.34 | 457.10K |
| 2026-08-06 | $120.57 | -2.07% | $123.29 | $123.29 | $120.36 | 511.80K |
| 2026-08-05 | $123.12 | -1.17% | $125.57 | $126.64 | $123.10 | 614.50K |
| 2026-08-04 | $124.58 | +0.65% | $122.67 | $124.73 | $120.84 | 637.80K |
| 2026-08-03 | $123.78 | +0.50% | $123.86 | $124.90 | $122.95 | 544.50K |
| 2026-07-31 | $123.17 | -0.80% | $123.30 | $124.03 | $121.17 | 663.60K |
| 2026-07-30 | $124.16 | -0.49% | $126.90 | $126.90 | $122.12 | 590.50K |
| 2026-07-29 | $124.77 | +0.53% | $123.77 | $126.06 | $123.64 | 655.70K |
| 2026-07-28 | $124.11 | +3.75% | $119.99 | $124.46 | $119.99 | 536.90K |
| 2026-07-27 | $119.62 | +1.81% | $118.78 | $119.90 | $117.47 | 595.10K |
| 2026-07-24 | $117.49 | +1.98% | $116.17 | $117.89 | $115.71 | 372.40K |
| 2026-07-23 | $115.21 | -3.19% | $116.95 | $117.13 | $113.92 | 778.20K |
| 2026-07-22 | $119.01 | +1.28% | $117.76 | $119.32 | $117.74 | 790.30K |
| 2026-07-21 | $117.51 | +0.24% | $118.07 | $119.12 | $116.36 | 1.21M |
| 2026-07-20 | $117.23 | -2.52% | $120.08 | $120.08 | $116.40 | 1.03M |
| 2026-07-17 | $120.26 | -3.78% | $119.31 | $122.02 | $116.75 | 1.80M |
| 2026-07-16 | $124.99 | +1.80% | $123.63 | $126.34 | $123.07 | 1.65M |
| 2026-07-15 | $122.78 | +1.07% | $122.24 | $124.93 | $122.02 | 838.90K |
| 2026-07-14 | $121.48 | -0.33% | $121.58 | $121.88 | $120.10 | 743.00K |
| 2026-07-13 | $121.88 | +1.35% | $120.75 | $121.89 | $120.00 | 737.80K |
| 2026-07-10 | $120.26 | +1.10% | $120.47 | $121.68 | $120.06 | 563.10K |
| 2026-07-09 | $118.95 | +1.45% | $117.54 | $119.42 | $117.53 | 556.00K |
| 2026-07-08 | $117.25 | -1.44% | $117.36 | $118.14 | $115.14 | 733.20K |
| 2026-07-07 | $118.96 | -0.73% | $120.24 | $120.29 | $118.52 | 615.90K |
| 2026-07-06 | $119.83 | +3.09% | $116.98 | $119.95 | $116.98 | 524.80K |
| 2026-07-02 | $116.24 | +2.56% | $115.60 | $117.26 | $114.75 | 674.30K |
| 2026-07-01 | $113.34 | -2.44% | $115.58 | $115.58 | $113.29 | 553.80K |
| 2026-06-30 | $116.17 | -0.29% | $116.61 | $118.03 | $116.07 | 584.80K |
| 2026-06-29 | $116.51 | -2.23% | $118.50 | $118.50 | $115.79 | 606.70K |
| 2026-06-26 | $119.17 | -1.36% | $119.04 | $120.25 | $117.96 | 669.80K |
| 2026-06-25 | $120.81 | +1.61% | $119.76 | $121.36 | $119.10 | 598.60K |
| 2026-06-24 | $118.90 | +1.94% | $116.99 | $119.13 | $116.99 | 786.80K |
| 2026-06-23 | $116.64 | -1.44% | $116.48 | $118.24 | $115.39 | 696.00K |
| 2026-06-22 | $118.34 | +0.08% | $117.42 | $119.67 | $117.40 | 1.03M |
| 2026-06-18 | $118.24 | +1.65% | $116.15 | $118.44 | $116.15 | 1.24M |
| 2026-06-17 | $116.32 | -4.62% | $121.18 | $122.52 | $116.21 | 624.80K |
| 2026-06-16 | $121.95 | -3.05% | $125.36 | $125.48 | $121.83 | 728.70K |
| 2026-06-15 | $125.79 | -2.13% | $131.47 | $131.88 | $125.63 | 927.60K |
| 2026-06-12 | $128.53 | -0.52% | $130.15 | $130.63 | $127.99 | 545.30K |
| 2026-06-11 | $129.20 | +4.08% | $124.89 | $129.25 | $124.03 | 713.10K |
| 2026-06-10 | $124.13 | -1.59% | $125.25 | $125.39 | $123.78 | 801.60K |
| 2026-06-09 | $126.14 | -1.63% | $129.11 | $129.74 | $123.44 | 1.15M |
| 2026-06-08 | $128.23 | +0.53% | $127.96 | $129.22 | $127.75 | 541.10K |
| 2026-06-05 | $127.56 | -2.13% | $129.09 | $129.15 | $126.58 | 752.70K |
| 2026-06-04 | $130.34 | -0.06% | $130.49 | $130.82 | $128.80 | 581.60K |
| 2026-06-03 | $130.42 | -0.96% | $129.65 | $131.52 | $129.21 | 940.30K |
| 2026-06-02 | $131.69 | +3.12% | $128.61 | $132.17 | $128.49 | 497.30K |
| 2026-06-01 | $127.71 | +0.46% | $125.58 | $127.89 | $124.72 | 465.30K |
| 2026-05-29 | $127.12 | -1.41% | $129.14 | $130.15 | $127.02 | 870.30K |
| 2026-05-28 | $128.94 | -0.41% | $128.41 | $129.37 | $127.53 | 718.40K |
| 2026-05-27 | $129.47 | +1.74% | $129.39 | $130.25 | $128.80 | 615.90K |
| 2026-05-26 | $127.26 | +3.69% | $125.00 | $127.78 | $124.97 | 574.80K |