Autoliv, Inc. Common Stock (ALV)

127.12
-1.82 (-1.41%)
NYSE· Last Trade: Jun 1st, 12:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026129.14130.15127.02127.12870,290127.12
5/28/2026128.41129.37127.53128.94718,401128.94
5/27/2026129.39130.25128.80129.47615,908129.47
5/26/2026125.00127.78124.97127.26574,770127.26
5/22/2026121.46123.22120.81122.73440,792122.73
5/21/2026117.59121.19116.64120.24653,990120.24
5/20/2026115.15118.32114.19117.86818,779117.86
5/19/2026114.27116.25113.18115.551,258,511114.68
5/18/2026115.27116.62114.11115.82910,253114.95
5/15/2026117.80117.88114.30114.85965,017113.98
5/14/2026122.25123.14120.60120.64609,867119.73
5/13/2026119.41122.69119.41121.38670,310120.47
5/12/2026120.33120.48117.68119.41552,663118.51
5/11/2026121.65121.80119.27120.53604,944119.62
5/08/2026121.70122.14120.25121.62448,026120.70
5/07/2026122.33122.80120.56121.01677,738120.10
5/06/2026121.02122.80121.02121.25852,704120.34
5/05/2026115.42118.59114.14117.44922,079116.56
5/04/2026115.67116.72114.10114.67597,467113.81
5/01/2026116.14116.59114.80116.17495,029115.30
4/30/2026114.16116.91114.16115.93879,259115.06
4/29/2026114.08114.54112.96113.31762,708112.46
4/28/2026116.32116.45113.84114.88624,848114.02
4/27/2026117.73118.98115.56115.98833,861115.11
4/24/2026116.53118.91116.07117.81585,277116.92
4/23/2026116.07117.56114.62116.31895,993115.43
4/22/2026118.70118.70115.92116.17838,220115.30
4/21/2026121.47123.02117.54117.69939,395116.80
4/20/2026119.61121.78119.13121.361,100,450120.45
4/17/2026125.15126.06118.66118.922,657,343118.03
4/16/2026110.64111.88109.71111.331,367,102110.49
4/15/2026109.97110.28108.49109.161,072,131108.34
4/14/2026110.61111.76110.39110.48660,872109.65
4/13/2026109.13110.46108.13110.38589,420109.55
4/10/2026111.31111.57109.70110.14450,500109.31
4/09/2026110.32110.91109.30109.98981,132109.15
4/08/2026113.11113.11110.37110.51981,353109.68
4/07/2026104.33105.25103.47104.13707,810103.35
4/06/2026104.73105.28104.32105.24390,148104.45
4/02/2026105.22106.36103.57105.29477,799104.50
4/01/2026106.52107.90105.49107.10786,897106.29
3/31/2026103.10105.82102.49105.16630,600104.37
3/30/2026103.43103.44100.43100.97669,051100.21
3/27/2026104.17104.93102.42102.53617,748101.76
3/26/2026104.06105.92103.83105.11649,002104.32
3/25/2026106.40106.60104.43105.11611,308104.32
3/24/2026103.28105.69103.19105.01685,853104.22
3/23/2026102.98105.06102.44104.36955,824103.57
3/20/2026100.62101.0099.16100.343,164,16799.58
3/19/2026100.50102.43100.00101.74981,772100.97
3/18/2026103.03104.06101.92102.08566,744101.31
3/17/2026105.52105.67103.80104.20935,502103.42
3/16/2026103.58104.29103.04103.78772,784103.00
3/13/2026104.13104.42102.48102.91629,847102.14
3/12/2026105.25105.67103.38103.72813,956102.94
3/11/2026107.97109.43107.41107.63812,788106.82
3/10/2026110.98111.04107.68107.86796,633107.05
3/09/2026108.79110.10106.94109.45832,850108.63
3/06/2026109.15111.16107.88111.00673,755110.16
3/05/2026110.91111.84109.70110.43765,740109.60
3/04/2026113.07113.72110.97112.13904,074111.29
3/03/2026111.12113.09109.27113.07971,703111.36
3/02/2026116.15117.35114.81116.98723,132115.21