Skip to main content

Autoliv, Inc. Common Stock (NY:ALV)

124.07 -0.15 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 124.08 124.72 123.38 124.07 605,559 -0.15(-0.12%)
Aug 28, 2025 125.48 125.82 123.64 124.22 350,627 +0.21(+0.17%)
Aug 27, 2025 124.02 125.13 123.94 124.01 642,684 -1.34(-1.07%)
Aug 26, 2025 124.17 125.66 124.08 125.35 746,346 +1.13(+0.91%)
Aug 25, 2025 123.59 124.75 123.59 124.22 591,036 +0.00(+0.00%)
Aug 22, 2025 121.01 124.82 120.82 124.22 433,001 +4.14(+3.45%)
Aug 21, 2025 119.66 120.35 119.14 120.08 353,614 +0.16(+0.13%)
Aug 20, 2025 119.05 120.31 118.79 119.92 429,394 +0.08(+0.07%)
Aug 19, 2025 119.78 120.30 119.00 119.84 442,339 +0.92(+0.77%)
Aug 18, 2025 118.61 119.32 118.26 118.92 645,573 +0.56(+0.47%)
Aug 15, 2025 119.27 119.53 118.23 118.36 451,045 -0.58(-0.49%)
Aug 14, 2025 117.16 119.05 116.63 118.94 554,892 +0.13(+0.11%)
Aug 13, 2025 115.65 118.89 115.39 118.81 701,993 +2.82(+2.43%)
Aug 12, 2025 112.86 116.15 112.27 115.99 564,201 +4.21(+3.77%)
Aug 11, 2025 111.86 112.59 111.44 111.78 674,889 -0.62(-0.55%)
Aug 08, 2025 113.84 113.84 111.93 112.40 648,041 -0.73(-0.65%)
Aug 07, 2025 114.84 115.00 113.03 113.13 691,945 -0.73(-0.64%)
Aug 06, 2025 112.72 113.91 112.52 113.86 436,013 +1.51(+1.34%)
Aug 05, 2025 112.69 112.81 110.80 112.35 475,402 +1.16(+1.04%)
Aug 04, 2025 110.94 111.24 110.54 111.19 437,502 +0.88(+0.80%)
Aug 01, 2025 111.14 111.32 109.40 110.31 661,333 -1.24(-1.11%)
Jul 31, 2025 110.65 112.36 110.51 111.55 649,169 +0.63(+0.57%)
Jul 30, 2025 113.33 113.33 110.55 110.92 815,510 -3.09(-2.71%)
Jul 29, 2025 116.62 116.62 113.57 114.01 1,067,862 -2.01(-1.73%)
Jul 28, 2025 116.69 117.21 115.97 116.02 714,902 -1.33(-1.13%)
Jul 25, 2025 117.00 117.44 115.63 117.35 610,603 +1.50(+1.29%)
Jul 24, 2025 116.82 116.92 115.44 115.85 842,834 -1.29(-1.10%)
Jul 23, 2025 116.23 117.89 115.79 117.14 889,718 +3.26(+2.86%)
Jul 22, 2025 114.00 114.48 113.34 113.88 711,024 +0.72(+0.64%)
Jul 21, 2025 113.77 114.54 112.89 113.16 949,037 +1.08(+0.96%)
Jul 18, 2025 111.35 113.70 110.79 112.08 1,595,735 -4.70(-4.02%)
Jul 17, 2025 115.93 116.99 114.96 116.78 1,393,112 -0.03(-0.03%)
Jul 16, 2025 114.92 117.22 114.68 116.81 946,478 +1.17(+1.01%)
Jul 15, 2025 117.99 118.42 115.51 115.64 764,740 -1.90(-1.62%)
Jul 14, 2025 116.72 118.01 115.89 117.54 730,919 -0.12(-0.10%)
Jul 11, 2025 118.20 118.63 117.38 117.66 544,498 -0.34(-0.29%)
Jul 10, 2025 117.40 118.98 117.17 118.00 544,351 +0.83(+0.71%)
Jul 09, 2025 117.46 117.84 116.48 117.17 751,252 +1.55(+1.34%)
Jul 08, 2025 116.33 116.79 114.72 115.62 1,257,567 -0.70(-0.60%)
Jul 07, 2025 116.24 117.71 115.24 116.32 936,486 -1.42(-1.21%)
Jul 03, 2025 118.06 118.09 117.19 117.74 732,431 -0.60(-0.51%)
Jul 02, 2025 115.57 118.12 115.57 118.34 1,155,110 +3.73(+3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.