Autoliv, Inc. Common Stock (ALV)

121.21
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026122.50122.59121.07121.21577,296121.21
8/28/2026123.73124.11121.54122.07387,016122.07
8/27/2026122.89123.74121.70122.92548,846122.05
8/26/2026124.04124.06122.46123.53541,727122.66
8/25/2026123.87124.72123.42123.97542,541123.09
8/24/2026125.28125.31122.18123.18552,256122.31
8/21/2026123.17125.65123.17125.37523,801124.48
8/20/2026120.38121.83119.84121.69529,511120.83
8/19/2026121.30122.86121.06122.27797,477121.41
8/18/2026121.05121.39119.98120.28402,536119.43
8/17/2026121.74122.00120.76120.76428,243119.91
8/14/2026121.61122.70121.28122.11442,147121.25
8/13/2026121.58121.81120.48121.41366,894120.55
8/12/2026122.04122.04120.17120.82506,450119.97
8/11/2026121.81123.02121.63122.36326,125121.49
8/10/2026122.11122.55120.52121.74547,786120.88
8/07/2026121.62124.00121.34122.86457,141121.99
8/06/2026123.29123.29120.36120.57511,801119.72
8/05/2026125.57126.64123.10123.12614,468122.25
8/04/2026122.67124.73120.84124.58637,756123.70
8/03/2026123.86124.89122.94123.78544,468122.90
7/31/2026123.30124.03121.17123.17663,572122.30
7/30/2026126.90126.90122.12124.16590,498123.28
7/29/2026123.77126.06123.64124.77655,736123.89
7/28/2026119.99124.46119.99124.11536,853123.23
7/27/2026118.78119.90117.47119.62595,053118.77
7/24/2026116.17117.89115.71117.49372,409116.66
7/23/2026116.95117.13113.92115.21778,216114.39
7/22/2026117.76119.32117.74119.01790,316118.17
7/21/2026118.07119.11116.36117.511,207,158116.68
7/20/2026120.08120.08116.40117.231,025,674116.40
7/17/2026119.31122.02116.75120.261,803,562119.41
7/16/2026123.63126.34123.07124.991,650,670124.11
7/15/2026122.24124.93122.02122.78838,871121.91
7/14/2026121.58121.88120.10121.48743,002120.62
7/13/2026120.75121.89120.00121.88737,794121.02
7/10/2026120.47121.68120.06120.26563,118119.41
7/09/2026117.54119.42117.53118.95555,998118.11
7/08/2026117.36118.14115.14117.25733,165116.42
7/07/2026120.24120.29118.52118.96615,908118.12
7/06/2026116.98119.95116.98119.83524,799118.98
7/02/2026115.60117.26114.75116.24674,314115.42
7/01/2026115.58115.58113.29113.34553,847112.54
6/30/2026116.61118.03116.07116.17584,780115.35
6/29/2026118.50118.50115.79116.51606,712115.69
6/26/2026119.04120.25117.96119.17669,830118.33
6/25/2026119.76121.36119.10120.81598,637119.95
6/24/2026116.99119.13116.99118.90786,767118.06
6/23/2026116.48118.23115.39116.64695,960115.81
6/22/2026117.42119.67117.40118.341,032,218117.50
6/18/2026116.15118.44116.15118.241,244,028117.40
6/17/2026121.18122.52116.21116.32624,973115.50
6/16/2026125.36125.47121.83121.95728,692121.09
6/15/2026131.47131.88125.63125.79927,589124.90
6/12/2026130.15130.63127.99128.53545,268127.62
6/11/2026124.89129.25124.03129.20713,107128.29
6/10/2026125.25125.39123.78124.13801,624123.25
6/09/2026129.11129.74123.44126.141,150,927125.25
6/08/2026127.96129.22127.75128.23541,077127.32
6/05/2026129.09129.15126.58127.56752,675126.66
6/04/2026130.49130.82128.80130.34581,884129.42
6/03/2026129.65131.52129.21130.42940,266129.50
6/02/2026128.61132.17128.49131.69497,326130.76
6/01/2026125.58127.89124.72127.71465,322126.81