Autoliv, Inc. (ALV) NYSE

126.85

+2.16(+1.73%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025125.25124.69124.69126.02123.78491,438
September 04, 2025124.67125.43124.58125.68124.17795,838
September 03, 2025124.44124.47123.63126.1123.76624,608
September 02, 2025122.31124.4123.56124.4122.02698,200
August 29, 2025124.08124.07123.23124.73123.38605,600
August 28, 2025125.48124.22123.38125.82123.64350,627
August 27, 2025124.02124.01123.17125.13123.95642,700
August 26, 2025124.17125.35124.5125.66124.09746,352
August 25, 2025123.59124.22123.38124.75123.59591,036
August 22, 2025121.01124.22123.38124.82120.82433,001
August 21, 2025119.52120.08120.08120.36119.15319,203
August 20, 2025119.05119.92119.92120.31118.79429,400
August 19, 2025119.78119.84119.84120.3119442,339
August 18, 2025118.61118.92118.92119.32118.26645,600
August 15, 2025119.27118.36118.36119.53118.23451,045
August 14, 2025117.16118.94118.94119.05116.63554,892
August 13, 2025115.65118.81118.81118.9115.39702,003
August 12, 2025112.86115.99115.99116.15112.27515,984
August 11, 2025111.86111.78111.78112.6111.44674,900
August 08, 2025113.84112.4112.4113.84111.93648,041
August 07, 2025114.84113.13113.13115113.03691,945
August 06, 2025112.72113.86113.86113.91112.52436,013
August 05, 2025112.69112.35112.35112.81110.8475,402
August 04, 2025110.94111.19111.19111.24110.54437,501
August 01, 2025111.14110.31110.31111.32109.4661,333
July 31, 2025110.65111.55111.55112.37110.51649,200
July 30, 2025113.33110.92110.92113.33110.55815,510
July 29, 2025116.62114.01114.01116.62113.571.07M
July 28, 2025116.69116.02116.02117.21115.97714,902
July 25, 2025117117.35117.35117.44115.63610,603
July 24, 2025116.82115.85115.85116.93115.44842,833
July 23, 2025116.23117.14117.14117.89115.79889,718
July 22, 2025114113.88113.88114.48113.34711,024
July 21, 2025113.77113.16113.16114.54112.89949,037
July 18, 2025111.35112.08112.08113.7110.791.6M
July 17, 2025115.94116.78116.78116.99114.961.39M
July 16, 2025114.92116.81116.81117.2114.87847,463
July 15, 2025117.99115.64115.64118.43115.51764,740
July 14, 2025116.73117.54117.54118.01115.89730,919
July 11, 2025118.2117.66117.66118.63117.38544,500
July 10, 2025117.4118118118.98117.17544,400
July 09, 2025117.46117.17117.17117.84116.48751,300
July 08, 2025116.33115.62115.62116.79114.721.26M
July 07, 2025116.24116.32116.32117.71115.24936,500
July 03, 2025118.06117.74117.74118.1117.19732,431
July 02, 2025115.57118.34118.34118.34115.571.16M
July 01, 2025111.55114.61114.61115.25111.55673,039
June 30, 2025110.08111.9111.9112.2110.08643,216
June 27, 2025112.64113.1113.1113.19111.88705,713
June 26, 2025111.3111.13111.13111.79110.25692,600
June 25, 2025113.2110.65110.65113.2110.5762,625
June 24, 2025110.98111.93111.93112.11110.82593,348
June 23, 2025108.67110.44110.44110.61108.571.49M
June 20, 2025111.06109.2109.2111.61108.911.77M
June 18, 2025109.43110.3110.3111.18109.13947,641
June 17, 2025110.28110.04110.04111.33110.03597,300
June 16, 2025110.4111.35111.35112109.81640,541
June 13, 2025108.72108.57108.57110.11108.17630,747
June 12, 2025108.97109.98109.98110.31108.54587,710
June 11, 2025108.29108.95108.95109.4108.06645,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved