Autoliv, Inc. Common Stock (ALV)

111.89
-1.15 (-1.02%)
NYSE · Last Trade: Sep 30th, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026114.06114.25111.78111.89495,227111.89
9/29/2026114.13114.42112.58113.04784,971113.04
9/28/2026116.32116.32112.89114.03828,471114.03
9/25/2026114.67117.69113.92117.52876,447117.52
9/24/2026115.69115.69113.12113.92677,898113.92
9/23/2026115.17116.88114.43115.401,080,016115.40
9/22/2026118.71119.19117.17118.77521,623118.77
9/21/2026117.74118.15116.48117.75656,512117.75
9/18/2026117.02117.77116.03116.981,832,435116.98
9/17/2026117.50117.92116.44117.49543,644117.49
9/16/2026117.47117.47114.35115.87485,129115.87
9/15/2026118.14118.18116.08116.20584,206116.20
9/14/2026119.42120.28118.50118.50487,128118.50
9/11/2026122.36122.92121.08121.13445,030121.13
9/10/2026118.72121.26118.38121.17458,006121.17
9/09/2026120.47121.75119.07119.19564,501119.19
9/08/2026123.16123.16118.33120.25938,504120.25
9/04/2026124.78125.56123.91125.20559,426125.20
9/03/2026123.76125.86122.99125.05609,158125.05
9/02/2026119.02121.63118.52121.17734,807121.17
9/01/2026120.05121.06118.90119.21492,550119.21
8/31/2026122.50122.59121.07121.21577,296121.21
8/28/2026123.73124.11121.54122.07387,016122.07
8/27/2026122.89123.74121.70122.92548,846122.92
8/26/2026124.04124.06122.46123.53541,727123.53
8/25/2026123.87124.72123.42123.97542,541123.97
8/24/2026125.28125.31122.18123.18552,256123.18
8/21/2026123.17125.65123.17125.37523,801125.37
8/20/2026120.38121.83119.84121.69529,511121.69
8/19/2026121.30122.86121.06122.27797,477122.27
8/18/2026121.05121.39119.98120.28402,536120.28
8/17/2026121.74122.00120.76120.76428,243120.76
8/14/2026121.61122.70121.28122.11442,147122.11
8/13/2026121.58121.81120.48121.41366,894121.41
8/12/2026122.04122.04120.17120.82506,450120.82
8/11/2026121.81123.02121.63122.36326,125122.36
8/10/2026122.11122.55120.52121.74547,786121.74
8/07/2026121.62124.00121.34122.86457,141122.86
8/06/2026123.29123.29120.36120.57511,801120.57
8/05/2026125.57126.64123.10123.12614,468123.12
8/04/2026122.67124.73120.84124.58637,756124.58
8/03/2026123.86124.89122.94123.78544,468123.78
7/31/2026123.30124.03121.17123.17663,572123.17
7/30/2026126.90126.90122.12124.16590,498124.16
7/29/2026123.77126.06123.64124.77655,736124.77
7/28/2026119.99124.46119.99124.11536,853124.11
7/27/2026118.78119.90117.47119.62595,053119.62
7/24/2026116.17117.89115.71117.49372,409117.49
7/23/2026116.95117.13113.92115.21778,216115.21
7/22/2026117.76119.32117.74119.01790,316119.01
7/21/2026118.07119.11116.36117.511,207,158117.51
7/20/2026120.08120.08116.40117.231,025,674117.23
7/17/2026119.31122.02116.75120.261,803,562120.26
7/16/2026123.63126.34123.07124.991,650,670124.99
7/15/2026122.24124.93122.02122.78838,871122.78
7/14/2026121.58121.88120.10121.48743,002121.48
7/13/2026120.75121.89120.00121.88737,794121.88
7/10/2026120.47121.68120.06120.26563,118120.26
7/09/2026117.54119.42117.53118.95555,998118.95
7/08/2026117.36118.14115.14117.25733,165117.25
7/07/2026120.24120.29118.52118.96615,908118.96
7/06/2026116.98119.95116.98119.83524,799119.83
7/02/2026115.60117.26114.75116.24674,314116.24
7/01/2026115.58115.58113.29113.34553,847113.34