Autoliv, Inc. Common Stock (ALV)

116.31
+0.14 (0.12%)
NYSE · Last Trade: Apr 24th, 3:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Autoliv, Inc. Common Stock (ALV)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026116.07117.56114.62116.31895,993116.31
4/22/2026118.70118.70115.92116.17838,220116.17
4/21/2026121.47123.02117.54117.69939,395117.69
4/20/2026119.61121.78119.13121.361,100,450121.36
4/17/2026125.15126.06118.66118.922,657,343118.92
4/16/2026110.64111.88109.71111.331,367,102111.33
4/15/2026109.97110.28108.49109.161,072,131109.16
4/14/2026110.61111.76110.39110.48660,872110.48
4/13/2026109.13110.46108.13110.38589,420110.38
4/10/2026111.31111.57109.70110.14450,500110.14
4/09/2026110.32110.91109.30109.98981,132109.98
4/08/2026113.11113.11110.37110.51981,353110.51
4/07/2026104.33105.25103.47104.13707,810104.13
4/06/2026104.73105.28104.32105.24390,148105.24
4/02/2026105.22106.36103.57105.29477,799105.29
4/01/2026106.52107.90105.49107.10786,897107.10
3/31/2026103.10105.82102.49105.16630,600105.16
3/30/2026103.43103.44100.43100.97669,051100.97
3/27/2026104.17104.93102.42102.53617,748102.53
3/26/2026104.06105.92103.83105.11649,002105.11
3/25/2026106.40106.60104.43105.11611,308105.11
3/24/2026103.28105.69103.19105.01685,853105.01
3/23/2026102.98105.06102.44104.36955,824104.36
3/20/2026100.62101.0099.16100.343,164,167100.34
3/19/2026100.50102.43100.00101.74981,772101.74
3/18/2026103.03104.06101.92102.08566,744102.08
3/17/2026105.52105.67103.80104.20935,502104.20
3/16/2026103.58104.29103.04103.78772,784103.78
3/13/2026104.13104.42102.48102.91629,847102.91
3/12/2026105.25105.67103.38103.72813,956103.72
3/11/2026107.97109.43107.41107.63812,788107.63
3/10/2026110.98111.04107.68107.86796,633107.86
3/09/2026108.79110.10106.94109.45832,850109.45
3/06/2026109.15111.16107.88111.00673,755111.00
3/05/2026110.91111.84109.70110.43765,740110.43
3/04/2026113.07113.72110.97112.13904,074112.13
3/03/2026111.12113.09109.27113.07971,703112.20
3/02/2026116.15117.35114.81116.98723,132116.08
2/27/2026119.93120.79117.95118.52567,717117.61
2/26/2026121.37121.97119.62120.76570,527119.83
2/25/2026124.12124.12120.52120.77672,581119.84
2/24/2026122.03124.40121.50123.43631,458122.48
2/23/2026122.71122.87120.33121.75518,308120.81
2/20/2026123.36124.81122.38123.071,150,938122.12
2/19/2026123.90125.01123.10123.15840,741122.20
2/18/2026125.72125.72124.25125.15596,899124.19
2/17/2026125.40126.14123.27125.43577,244124.47
2/13/2026125.04126.36124.84124.98589,059124.02
2/12/2026126.83128.34124.14125.17603,154124.21
2/11/2026126.72128.37125.90126.51536,018125.54
2/10/2026125.10126.48125.10125.82761,302124.85
2/09/2026125.74126.98123.36123.58781,257122.63
2/06/2026125.36126.79124.66125.79676,283124.82
2/05/2026124.98125.91124.00124.32768,571123.36
2/04/2026123.93126.75123.71126.611,023,586125.64
2/03/2026120.73122.85120.20122.33668,443121.39
2/02/2026119.17121.34118.89120.491,164,417119.56
1/30/2026120.98122.69119.33121.241,506,184120.31
1/29/2026128.04128.68125.86126.431,580,192125.46
1/28/2026127.76128.24126.24126.25546,655125.28
1/27/2026128.19129.19127.85128.14669,589127.15
1/26/2026127.00127.33125.71127.14568,384126.16