NYSE : ALV
Autoliv, Inc. — Price history
Consumer Discretionary · Auto Parts · Sweden
Last price 116.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Autoliv, Inc. (ALV) closed at 122.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 118.99 | 123.42 | 118.97 | 122.45 | 334,101 | +4.18% |
| 2026-10-30 | 117.23 | 118.89 | 116.015 | 117.54 | 1,054,384 | +0.50% |
| 2026-10-29 | 116.7 | 117.975 | 115.44 | 116.95 | 729,964 | +1.21% |
| 2026-10-28 | 116.8 | 117.22 | 114.795 | 115.55 | 709,605 | -0.39% |
| 2026-10-27 | 116.47 | 116.47 | 114.86 | 116 | 645,225 | +0.59% |
| 2026-10-26 | 114.52 | 116.03 | 113.44 | 115.32 | 914,547 | +0.57% |
| 2026-10-23 | 115.04 | 116.95 | 110 | 114.67 | 2,185,240 | -3.54% |
| 2026-10-22 | 115.52 | 119.41 | 115.43 | 118.88 | 1,333,930 | +2.54% |
| 2026-10-21 | 117.36 | 117.48 | 115.205 | 115.94 | 1,047,376 | -1.18% |
| 2026-10-20 | 117.01 | 118.935 | 116.59 | 117.32 | 767,809 | +0.71% |
| 2026-10-19 | 115.67 | 117.91 | 115.48 | 116.49 | 631,953 | +0.43% |
| 2026-10-16 | 117.92 | 118.93 | 115.755 | 115.99 | 705,967 | +0.03% |
| 2026-10-15 | 114.26 | 116.36 | 114.26 | 115.96 | 615,752 | +2.02% |
| 2026-10-14 | 113.37 | 113.94 | 112.81 | 113.66 | 542,368 | -0.11% |
| 2026-10-13 | 111.26 | 113.97 | 110.595 | 113.79 | 805,771 | +3.02% |
| 2026-10-12 | 109.87 | 110.75 | 109.32 | 110.45 | 734,990 | +0.63% |
| 2026-10-09 | 111.16 | 111.34 | 109.755 | 109.76 | 540,144 | -1.14% |
| 2026-10-08 | 108.37 | 111.05 | 107.115 | 111.03 | 962,221 | +0.46% |
| 2026-10-07 | 112.38 | 112.49 | 109.88 | 110.52 | 1,032,412 | -2.24% |
| 2026-10-06 | 114.63 | 114.65 | 112.74 | 113.05 | 807,788 | +0.87% |
| 2026-10-05 | 111.74 | 113.395 | 110.85 | 112.07 | 884,731 | +0.20% |
| 2026-10-02 | 113.89 | 113.89 | 111.52 | 111.85 | 714,938 | -1.08% |
| 2026-10-01 | 111.63 | 113.15 | 110.45 | 113.07 | 654,593 | +1.05% |
| 2026-09-30 | 114.06 | 114.25 | 111.78 | 111.89 | 494,994 | -1.02% |
| 2026-09-29 | 114.13 | 114.42 | 112.58 | 113.04 | 784,964 | -0.87% |
| 2026-09-28 | 116.32 | 116.32 | 112.895 | 114.03 | 823,410 | -2.97% |
| 2026-09-25 | 114.67 | 117.695 | 113.925 | 117.52 | 876,437 | +3.16% |
| 2026-09-24 | 115.69 | 115.69 | 113.12 | 113.92 | 677,894 | -1.28% |
| 2026-09-23 | 115.17 | 116.88 | 114.43 | 115.4 | 1,080,011 | -2.84% |
| 2026-09-22 | 118.71 | 119.19 | 117.17 | 118.77 | 521,620 | +0.87% |
| 2026-09-21 | 117.74 | 118.15 | 116.48 | 117.75 | 640,304 | +0.66% |
| 2026-09-18 | 117.02 | 117.77 | 116.03 | 116.98 | 1,757,980 | -0.43% |
| 2026-09-17 | 117.5 | 117.92 | 116.44 | 117.49 | 543,639 | +1.40% |
| 2026-09-16 | 117.47 | 117.47 | 114.35 | 115.87 | 485,075 | -0.28% |
| 2026-09-15 | 118.14 | 118.18 | 116.08 | 116.2 | 576,487 | -1.94% |
| 2026-09-14 | 119.42 | 120.28 | 118.495 | 118.5 | 487,126 | -2.17% |
| 2026-09-11 | 122.365 | 122.915 | 121.08 | 121.13 | 445,019 | -0.03% |
| 2026-09-10 | 118.72 | 121.26 | 118.38 | 121.17 | 458,001 | +1.66% |
| 2026-09-09 | 120.47 | 121.75 | 119.07 | 119.19 | 560,259 | -0.88% |
| 2026-09-08 | 123.16 | 123.16 | 118.325 | 120.25 | 938,500 | -3.95% |
| 2026-09-04 | 124.78 | 125.565 | 123.91 | 125.2 | 559,420 | +0.12% |
| 2026-09-03 | 123.76 | 125.86 | 122.99 | 125.05 | 603,588 | +3.20% |
| 2026-09-02 | 119.02 | 121.625 | 118.52 | 121.17 | 477,861 | +1.64% |
| 2026-09-01 | 120.05 | 121.06 | 118.9 | 119.21 | 492,541 | -1.65% |
| 2026-08-31 | 122.5 | 122.59 | 121.07 | 121.21 | 576,530 | -0.70% |
| 2026-08-28 | 123.73 | 124.11 | 121.54 | 122.07 | 386,535 | +0.02% |
| 2026-08-27 | 122.89 | 123.74 | 121.7 | 122.92 | 456,553 | -0.49% |
| 2026-08-26 | 124.04 | 124.06 | 122.46 | 123.53 | 541,727 | -0.35% |
| 2026-08-25 | 123.87 | 124.715 | 123.42 | 123.97 | 542,548 | +0.64% |
| 2026-08-24 | 125.28 | 125.31 | 122.18 | 123.18 | 552,256 | -1.75% |
| 2026-08-21 | 123.17 | 125.65 | 123.17 | 125.37 | 523,800 | +3.02% |
| 2026-08-20 | 120.38 | 121.83 | 119.841 | 121.69 | 529,511 | -0.47% |
| 2026-08-19 | 121.3 | 122.865 | 121.058 | 122.27 | 797,478 | +1.65% |
| 2026-08-18 | 121.05 | 121.395 | 119.98 | 120.28 | 402,536 | -0.40% |
| 2026-08-17 | 121.74 | 122 | 120.76 | 120.76 | 428,243 | -1.11% |
| 2026-08-14 | 121.61 | 122.7 | 121.275 | 122.11 | 442,146 | +0.58% |
| 2026-08-13 | 121.58 | 121.805 | 120.48 | 121.41 | 366,894 | +0.49% |
| 2026-08-12 | 122.04 | 122.04 | 120.17 | 120.82 | 506,451 | -1.26% |
| 2026-08-11 | 121.81 | 123.02 | 121.628 | 122.36 | 326,125 | +0.51% |
| 2026-08-10 | 122.11 | 122.55 | 120.524 | 121.74 | 547,786 | -0.91% |
| 2026-08-07 | 121.62 | 124 | 121.34 | 122.86 | 457,140 | +1.90% |
| 2026-08-06 | 123.29 | 123.29 | 120.36 | 120.57 | 511,800 | -2.07% |
| 2026-08-05 | 125.57 | 126.64 | 123.1 | 123.12 | 614,468 | -1.17% |
| 2026-08-04 | 122.67 | 124.73 | 120.84 | 124.58 | 637,756 | +0.65% |
| 2026-08-03 | 123.86 | 124.895 | 122.945 | 123.78 | 544,469 | +0.50% |
| 2026-07-31 | 123.3 | 124.03 | 121.17 | 123.17 | 663,571 | -0.80% |
| 2026-07-30 | 126.9 | 126.9 | 122.12 | 124.16 | 590,498 | -0.49% |
| 2026-07-29 | 123.77 | 126.06 | 123.64 | 124.77 | 655,736 | +0.53% |
| 2026-07-28 | 119.99 | 124.46 | 119.99 | 124.11 | 536,854 | +3.75% |
| 2026-07-27 | 118.78 | 119.9 | 117.47 | 119.62 | 595,053 | +1.81% |
| 2026-07-24 | 116.17 | 117.885 | 115.71 | 117.49 | 372,408 | +1.98% |
| 2026-07-23 | 116.95 | 117.125 | 113.92 | 115.21 | 778,217 | -3.19% |
| 2026-07-22 | 117.76 | 119.32 | 117.74 | 119.01 | 790,318 | +1.28% |
| 2026-07-21 | 118.07 | 119.115 | 116.36 | 117.51 | 1,207,159 | +0.24% |
| 2026-07-20 | 120.08 | 120.08 | 116.4 | 117.23 | 1,025,675 | -2.52% |
| 2026-07-17 | 119.305 | 122.02 | 116.75 | 120.26 | 1,803,561 | -3.78% |
| 2026-07-16 | 123.63 | 126.34 | 123.07 | 124.99 | 1,650,678 | +1.80% |
| 2026-07-15 | 122.24 | 124.93 | 122.02 | 122.78 | 838,871 | +1.07% |
| 2026-07-14 | 121.58 | 121.88 | 120.1 | 121.48 | 743,002 | -0.33% |
| 2026-07-13 | 120.75 | 121.89 | 120 | 121.88 | 737,794 | +1.35% |
| 2026-07-10 | 120.47 | 121.68 | 120.06 | 120.26 | 563,118 | +1.10% |
| 2026-07-09 | 117.54 | 119.42 | 117.53 | 118.95 | 555,998 | +1.45% |
| 2026-07-08 | 117.36 | 118.14 | 115.135 | 117.25 | 733,164 | -1.44% |
| 2026-07-07 | 120.24 | 120.29 | 118.52 | 118.96 | 615,908 | -0.73% |
| 2026-07-06 | 116.98 | 119.95 | 116.98 | 119.83 | 524,799 | +3.09% |
| 2026-07-02 | 115.6 | 117.26 | 114.75 | 116.24 | 674,313 | +2.56% |
| 2026-07-01 | 115.58 | 115.58 | 113.29 | 113.34 | 553,847 | -2.44% |
| 2026-06-30 | 116.61 | 118.025 | 116.07 | 116.17 | 584,779 | -0.29% |
| 2026-06-29 | 118.495 | 118.495 | 115.79 | 116.51 | 606,711 | -2.23% |
| 2026-06-26 | 119.04 | 120.25 | 117.96 | 119.17 | 669,830 | -1.36% |
| 2026-06-25 | 119.76 | 121.36 | 119.1 | 120.81 | 598,636 | +1.61% |
| 2026-06-24 | 116.99 | 119.13 | 116.99 | 118.9 | 786,766 | +1.94% |
| 2026-06-23 | 116.48 | 118.235 | 115.385 | 116.64 | 695,959 | -1.44% |
| 2026-06-22 | 117.42 | 119.67 | 117.4 | 118.34 | 1,032,218 | +0.08% |
| 2026-06-18 | 116.15 | 118.44 | 116.15 | 118.24 | 1,244,028 | +1.65% |
| 2026-06-17 | 121.18 | 122.52 | 116.21 | 116.32 | 624,974 | -4.62% |
| 2026-06-16 | 125.36 | 125.475 | 121.83 | 121.95 | 728,691 | -3.05% |
| 2026-06-15 | 131.47 | 131.88 | 125.63 | 125.79 | 927,588 | -2.13% |
| 2026-06-12 | 130.15 | 130.63 | 127.99 | 128.53 | 545,268 | -0.52% |
| 2026-06-11 | 124.89 | 129.25 | 124.03 | 129.2 | 713,106 | +4.08% |
| 2026-06-10 | 125.25 | 125.39 | 123.78 | 124.13 | 801,624 | -1.59% |
| 2026-06-09 | 129.11 | 129.74 | 123.44 | 126.14 | 1,150,927 | -1.63% |
| 2026-06-08 | 127.96 | 129.22 | 127.745 | 128.23 | 541,072 | +0.53% |
| 2026-06-05 | 129.09 | 129.15 | 126.58 | 127.56 | 752,674 | -2.13% |
| 2026-06-04 | 130.49 | 130.82 | 128.8 | 130.34 | 581,635 | -0.06% |
| 2026-06-03 | 129.65 | 131.52 | 129.21 | 130.42 | 940,265 | -0.96% |
| 2026-06-02 | 128.61 | 132.17 | 128.49 | 131.69 | 497,325 | +3.12% |
| 2026-06-01 | 125.58 | 127.89 | 124.72 | 127.71 | 465,321 | +0.46% |
| 2026-05-29 | 129.14 | 130.15 | 127.02 | 127.12 | 870,290 | -1.41% |
| 2026-05-28 | 128.41 | 129.365 | 127.53 | 128.94 | 718,401 | -0.41% |
| 2026-05-27 | 129.39 | 130.25 | 128.8 | 129.47 | 615,906 | +1.74% |
| 2026-05-26 | 125 | 127.784 | 124.97 | 127.26 | 574,769 | +3.69% |
| 2026-05-22 | 121.46 | 123.215 | 120.805 | 122.73 | 440,791 | +2.07% |
| 2026-05-21 | 117.59 | 121.19 | 116.64 | 120.24 | 653,989 | +2.02% |
| 2026-05-20 | 115.15 | 118.32 | 114.19 | 117.86 | 818,779 | +2.77% |
| 2026-05-19 | 114.27 | 116.25 | 113.18 | 115.55 | 1,258,511 | -0.23% |
| 2026-05-18 | 115.27 | 116.62 | 114.11 | 115.82 | 910,252 | +0.84% |
| 2026-05-15 | 117.8 | 117.88 | 114.3 | 114.85 | 965,017 | -4.80% |
| 2026-05-14 | 122.25 | 123.14 | 120.6 | 120.64 | 609,966 | -0.61% |
| 2026-05-13 | 119.41 | 122.69 | 119.41 | 121.38 | 670,310 | +1.65% |