Autoliv, Inc. (ALV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 97.41 | 98.15 | 95.79 | 95.82 | 95.82 | 271,356 |
| Sept 17, 2024 | 95.50 | 98.06 | 95.13 | 97.04 | 97.04 | 422,500 |
| Sept 16, 2024 | 95.00 | 95.49 | 94.27 | 94.82 | 94.82 | 691,800 |
| Sept 13, 2024 | 95.83 | 96.30 | 95.27 | 95.51 | 95.51 | 585,000 |
| Sept 12, 2024 | 93.93 | 95.50 | 92.73 | 94.71 | 94.71 | 715,800 |
| Sept 11, 2024 | 93.88 | 94.10 | 92.52 | 93.31 | 93.31 | 1,405,200 |
| Sept 10, 2024 | 95.57 | 95.78 | 93.35 | 94.04 | 94.04 | 680,700 |
| Sept 09, 2024 | 95.55 | 97.49 | 94.50 | 97.21 | 97.21 | 769,100 |
| Sept 06, 2024 | 99.36 | 99.36 | 95.85 | 96.03 | 96.03 | 873,000 |
| Sept 05, 2024 | 100.64 | 101.73 | 98.91 | 99.14 | 99.14 | 725,700 |
| Sept 04, 2024 | 98.97 | 100.21 | 98.26 | 100.09 | 100.09 | 636,600 |
| Sept 04, 2024 | 0.68 Dividend | |||||
| Sept 03, 2024 | 102.48 | 102.62 | 99.44 | 99.83 | 99.15 | 421,600 |
| Aug 30, 2024 | 101.69 | 102.62 | 100.69 | 102.47 | 101.77 | 633,000 |
| Aug 29, 2024 | 101.84 | 102.54 | 100.46 | 101.13 | 100.44 | 954,100 |
| Aug 28, 2024 | 100.92 | 101.31 | 100.35 | 100.90 | 100.21 | 489,200 |
| Aug 27, 2024 | 101.46 | 101.82 | 101.06 | 101.46 | 100.77 | 633,200 |
| Aug 26, 2024 | 101.94 | 102.84 | 101.35 | 101.38 | 100.69 | 511,000 |
| Aug 23, 2024 | 100.70 | 102.87 | 100.45 | 102.10 | 101.40 | 1,140,100 |
| Aug 22, 2024 | 101.65 | 101.65 | 99.39 | 99.42 | 98.74 | 483,400 |
| Aug 21, 2024 | 101.80 | 102.14 | 101.20 | 101.83 | 101.14 | 549,100 |
| Aug 20, 2024 | 101.68 | 102.19 | 100.65 | 100.69 | 100.00 | 507,100 |
| Aug 19, 2024 | 100.69 | 101.89 | 100.12 | 101.72 | 101.03 | 689,300 |
| Aug 16, 2024 | 99.60 | 100.21 | 99.49 | 99.94 | 99.26 | 492,400 |
| Aug 15, 2024 | 98.45 | 100.00 | 98.14 | 99.65 | 98.97 | 546,400 |
| Aug 14, 2024 | 97.84 | 98.45 | 97.10 | 97.14 | 96.48 | 744,400 |
| Aug 13, 2024 | 94.94 | 97.69 | 94.83 | 97.38 | 96.72 | 586,200 |
| Aug 12, 2024 | 95.86 | 96.06 | 94.56 | 94.76 | 94.11 | 455,900 |
| Aug 09, 2024 | 95.18 | 95.94 | 94.53 | 95.00 | 94.35 | 562,300 |
| Aug 08, 2024 | 95.33 | 95.93 | 94.61 | 95.31 | 94.66 | 729,900 |
| Aug 07, 2024 | 97.42 | 97.42 | 94.48 | 94.64 | 94.00 | 1,922,300 |
| Aug 06, 2024 | 94.00 | 96.82 | 93.90 | 95.86 | 95.21 | 766,000 |
| Aug 05, 2024 | 92.94 | 96.18 | 92.78 | 95.21 | 94.56 | 941,700 |
| Aug 02, 2024 | 98.28 | 98.28 | 96.41 | 96.69 | 96.03 | 672,900 |
| Aug 01, 2024 | 101.23 | 102.26 | 99.16 | 99.76 | 99.08 | 1,088,000 |
| Jul 31, 2024 | 99.19 | 102.41 | 99.04 | 101.14 | 100.45 | 1,165,000 |
| Jul 30, 2024 | 98.73 | 99.58 | 98.61 | 99.34 | 98.66 | 632,600 |
| Jul 29, 2024 | 97.57 | 98.66 | 97.41 | 98.49 | 97.82 | 613,700 |
| Jul 26, 2024 | 98.39 | 99.46 | 97.72 | 99.03 | 98.36 | 1,070,300 |
| Jul 25, 2024 | 97.25 | 99.78 | 96.69 | 97.66 | 96.99 | 1,272,300 |
| Jul 24, 2024 | 99.67 | 99.99 | 97.60 | 97.81 | 97.14 | 1,089,300 |
| Jul 23, 2024 | 98.18 | 98.71 | 97.57 | 98.23 | 97.56 | 751,000 |
| Jul 22, 2024 | 100.54 | 101.18 | 98.22 | 98.99 | 98.32 | 1,746,000 |
| Jul 19, 2024 | 99.04 | 102.18 | 96.28 | 97.66 | 96.99 | 2,550,900 |
| Jul 18, 2024 | 109.76 | 111.09 | 107.67 | 108.58 | 107.84 | 815,200 |
| Jul 17, 2024 | 109.51 | 109.60 | 108.49 | 108.50 | 107.76 | 521,100 |
| Jul 16, 2024 | 109.52 | 111.68 | 109.40 | 111.10 | 110.34 | 827,800 |
| Jul 15, 2024 | 109.54 | 110.30 | 108.61 | 108.90 | 108.16 | 753,800 |
| Jul 12, 2024 | 109.28 | 110.75 | 109.16 | 109.65 | 108.90 | 559,800 |
| Jul 11, 2024 | 108.34 | 109.54 | 108.07 | 108.96 | 108.22 | 456,400 |
| Jul 10, 2024 | 106.41 | 107.77 | 106.11 | 107.06 | 106.33 | 494,900 |
| Jul 09, 2024 | 107.61 | 107.62 | 105.85 | 106.40 | 105.68 | 1,163,200 |
| Jul 08, 2024 | 110.06 | 111.07 | 107.63 | 107.98 | 107.24 | 1,153,200 |
| Jul 05, 2024 | 108.73 | 108.73 | 106.50 | 106.71 | 105.98 | 565,800 |
| Jul 03, 2024 | 108.46 | 109.59 | 107.89 | 108.55 | 107.81 | 431,400 |
| Jul 02, 2024 | 106.97 | 107.95 | 106.53 | 107.34 | 106.61 | 706,400 |
| Jul 01, 2024 | 107.85 | 108.25 | 106.34 | 106.99 | 106.26 | 728,400 |
| Jun 28, 2024 | 106.68 | 107.73 | 106.29 | 106.99 | 106.26 | 699,500 |
| Jun 27, 2024 | 107.55 | 107.55 | 106.03 | 106.29 | 105.57 | 639,900 |
| Jun 26, 2024 | 107.34 | 109.30 | 107.03 | 108.54 | 107.80 | 773,600 |
| Jun 25, 2024 | 108.92 | 109.37 | 108.62 | 108.81 | 108.07 | 707,100 |
| Jun 24, 2024 | 108.87 | 110.67 | 108.87 | 110.20 | 109.45 | 742,300 |
| Jun 21, 2024 | 106.64 | 108.30 | 106.26 | 108.25 | 107.51 | 1,183,300 |
| Jun 20, 2024 | 108.73 | 110.06 | 106.45 | 106.64 | 105.91 | 1,299,100 |
| Jun 18, 2024 | 112.08 | 112.27 | 108.30 | 108.80 | 108.06 | 1,503,300 |
| Jun 17, 2024 | 110.62 | 112.32 | 110.53 | 112.08 | 111.32 | 750,000 |
| Jun 14, 2024 | 110.93 | 111.55 | 108.13 | 109.35 | 108.61 | 1,280,300 |
| Jun 13, 2024 | 112.87 | 113.70 | 111.93 | 113.70 | 112.93 | 1,248,400 |
| Jun 12, 2024 | 114.92 | 116.16 | 113.15 | 113.89 | 113.11 | 887,800 |
| Jun 11, 2024 | 118.00 | 118.00 | 112.46 | 113.52 | 112.75 | 1,576,900 |
| Jun 10, 2024 | 118.19 | 119.74 | 118.03 | 119.18 | 118.37 | 637,300 |
| Jun 07, 2024 | 119.06 | 120.14 | 118.85 | 119.51 | 118.70 | 790,900 |
| Jun 06, 2024 | 119.84 | 121.38 | 119.35 | 119.74 | 118.92 | 444,500 |
| Jun 05, 2024 | 120.70 | 121.44 | 119.33 | 120.13 | 119.31 | 782,400 |
| Jun 04, 2024 | 125.03 | 125.45 | 120.77 | 121.17 | 120.34 | 1,325,900 |
| Jun 03, 2024 | 128.21 | 128.66 | 126.35 | 126.89 | 126.03 | 729,400 |
| May 31, 2024 | 126.75 | 127.70 | 126.42 | 127.57 | 126.70 | 656,900 |
| May 30, 2024 | 126.48 | 127.07 | 126.18 | 126.70 | 125.84 | 641,900 |
| May 29, 2024 | 127.55 | 127.81 | 125.90 | 126.00 | 125.14 | 652,200 |
| May 28, 2024 | 127.70 | 129.38 | 127.54 | 129.11 | 128.23 | 755,900 |
| May 24, 2024 | 124.92 | 126.08 | 124.92 | 125.73 | 124.87 | 413,900 |
| May 23, 2024 | 125.89 | 126.21 | 123.49 | 124.39 | 123.54 | 625,000 |
| May 22, 2024 | 125.00 | 125.76 | 124.44 | 124.96 | 124.11 | 406,400 |
| May 22, 2024 | 0.68 Dividend | |||||
| May 21, 2024 | 125.02 | 126.52 | 124.74 | 126.26 | 124.72 | 422,700 |
| May 20, 2024 | 125.06 | 125.85 | 124.65 | 125.28 | 123.76 | 249,600 |
| May 17, 2024 | 126.20 | 126.55 | 125.00 | 125.18 | 123.66 | 336,800 |
| May 16, 2024 | 125.83 | 127.21 | 125.50 | 126.21 | 124.68 | 406,600 |
| May 15, 2024 | 122.64 | 125.99 | 122.47 | 125.83 | 124.30 | 546,500 |
| May 14, 2024 | 123.05 | 123.33 | 121.61 | 122.04 | 120.56 | 435,100 |
| May 13, 2024 | 124.48 | 124.73 | 122.45 | 122.52 | 121.03 | 328,400 |
| May 10, 2024 | 125.24 | 125.62 | 123.97 | 124.34 | 122.83 | 371,200 |
| May 09, 2024 | 124.74 | 125.53 | 124.26 | 125.00 | 123.48 | 420,400 |
| May 08, 2024 | 122.94 | 124.53 | 122.58 | 124.44 | 122.93 | 375,400 |
| May 07, 2024 | 123.73 | 125.91 | 123.73 | 123.96 | 122.45 | 635,500 |
| May 06, 2024 | 121.82 | 123.97 | 121.82 | 123.85 | 122.34 | 497,900 |
| May 03, 2024 | 122.66 | 123.11 | 120.78 | 121.38 | 119.90 | 606,900 |
| May 02, 2024 | 121.95 | 122.43 | 121.24 | 121.80 | 120.32 | 596,200 |
| May 01, 2024 | 119.48 | 122.56 | 119.48 | 120.43 | 118.97 | 454,800 |
| Apr 30, 2024 | 119.59 | 121.77 | 118.03 | 119.79 | 118.33 | 740,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.