Autoliv Inc.

98.98
0.39 (0.40%)
At close: Feb 20, 2025, 3:59 PM
99.09
0.11%
After-hours: Feb 20, 2025, 06:30 PM EST

ALV Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 99.24 99.53 97.55 98.59 -2.05 -2.04% 766,351
Feb 18, 2025 98.76 100.77 98.18 100.64 2.49 2.54% 751,800
Feb 14, 2025 96.56 98.29 96.46 98.15 3.11 3.27% 962,825
Feb 13, 2025 94.44 96.00 93.93 95.04 2.24 2.41% 1,034,303
Feb 12, 2025 93.10 93.40 92.18 92.80 0.02 0.02% 955,600
Feb 11, 2025 91.02 93.59 91.02 92.78 1.74 1.91% 934,428
Feb 10, 2025 92.76 93.14 90.97 91.04 -2.37 -2.54% 658,426
Feb 7, 2025 94.31 94.31 92.26 93.41 -0.57 -0.61% 686,100
Feb 6, 2025 95.38 95.90 93.09 93.98 -0.47 -0.50% 736,500
Feb 5, 2025 93.75 94.57 93.17 94.45 0.19 0.20% 926,600
Feb 4, 2025 93.49 94.95 93.47 94.26 0.35 0.37% 853,415
Feb 3, 2025 92.95 96.19 91.70 93.91 -2.75 -2.85% 1,478,900
Jan 31, 2025 96.91 99.47 95.62 96.66 -4.66 -4.60% 1,593,800
Jan 30, 2025 102.65 102.80 100.83 101.32 0.22 0.22% 1,010,020
Jan 29, 2025 100.44 101.64 99.99 101.10 1.26 1.26% 848,727
Jan 28, 2025 100.25 101.55 99.66 99.84 -2.03 -1.99% 730,600
Jan 27, 2025 102.79 103.74 101.41 101.87 -0.83 -0.81% 841,820
Jan 24, 2025 101.99 102.89 100.59 102.70 1.93 1.92% 849,206
Jan 23, 2025 99.56 100.88 99.26 100.77 1.28 1.29% 495,604
Jan 22, 2025 99.80 100.76 99.33 99.49 0.11 0.11% 690,639
Jan 21, 2025 98.93 99.42 97.61 99.38 1.26 1.28% 484,333
Jan 17, 2025 98.53 98.91 97.85 98.12 0.31 0.32% 427,438
Jan 16, 2025 97.43 97.95 96.48 97.81 0.65 0.67% 385,637
Jan 15, 2025 98.70 98.97 96.99 97.16 -0.42 -0.43% 614,700
Jan 14, 2025 96.42 97.90 96.14 97.58 2.35 2.47% 1,182,500
Jan 13, 2025 93.05 95.38 92.50 95.23 1.78 1.90% 793,400
Jan 10, 2025 95.22 96.57 93.29 93.45 -0.03 -0.03% 592,900
Jan 8, 2025 94.11 94.51 92.71 93.48 -1.58 -1.66% 638,700
Jan 7, 2025 95.54 96.21 94.38 95.06 1.32 1.41% 601,640
Jan 6, 2025 94.43 95.40 93.41 93.74 0.45 0.48% 476,700
Jan 3, 2025 93.00 93.65 91.47 93.29 0.98 1.06% 403,917
Jan 2, 2025 93.82 93.99 92.16 92.31 -1.48 -1.58% 504,500
Dec 31, 2024 93.00 94.12 92.75 93.79 0.81 0.87% 420,400
Dec 30, 2024 93.50 93.50 92.09 92.98 -1.41 -1.49% 321,136
Dec 27, 2024 93.23 95.11 93.23 94.39 0.42 0.45% 465,300
Dec 26, 2024 93.20 94.32 93.07 93.97 0.28 0.30% 279,937
Dec 24, 2024 92.00 93.69 91.58 93.69 1.55 1.68% 328,600
Dec 23, 2024 91.48 92.30 90.87 92.14 0.24 0.26% 447,745
Dec 20, 2024 90.59 93.02 90.53 91.90 0.63 0.69% 1,590,043
Dec 19, 2024 93.05 93.32 90.66 91.27 -0.24 -0.26% 612,972
Dec 18, 2024 95.37 96.26 91.26 91.51 -2.83 -3.00% 583,830
Dec 17, 2024 94.40 95.27 94.08 94.34 -0.84 -0.88% 622,100
Dec 16, 2024 96.46 96.70 95.00 95.18 -2.35 -2.41% 656,300
Dec 13, 2024 98.06 98.25 95.98 97.53 -0.32 -0.33% 649,639
Dec 12, 2024 99.04 100.49 97.58 97.85 -1.63 -1.64% 639,300
Dec 11, 2024 99.16 99.91 98.47 99.48 0.27 0.27% 805,500
Dec 10, 2024 98.19 99.57 97.85 99.21 1.36 1.39% 646,400
Dec 9, 2024 99.09 100.67 97.82 97.85 0.54 0.55% 520,524
Dec 6, 2024 98.71 99.39 96.69 97.31 0.53 0.55% 832,207
Dec 5, 2024 98.10 98.89 96.54 96.78 -0.97 -0.99% 756,951

Create Price Alert on ALV

Your price alert will notify you when the stock price is above 98.98.

Add to Watchlist