Free Trial

Autoliv (ALV) Stock Chart & Stock Price History

→ This Could be Your “Big Money” AI Moment (From InvestorPlace) (Ad)
Free ALV Stock Alerts
$126.25
+0.97 (+0.77%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Autoliv Stock Price Performance

5 Day
Performance
+0.03%
1 Month
Performance
+9.95%
3 Month
Performance
+14.25%
6 Month
Performance
+24.29%
Year-To-Date
Performance
+14.57%
1 Year
Performance
+45.15%
Receive ALV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

ALV Stock Chart for Tuesday, May, 21, 2024

ALV Chart by TradingView

Autoliv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$125.26$126.25
+0.79%		$126.50$124.74422,738 shs$10.27 billion
05/20/2024$125.18$125.26
+0.06%		$125.85$124.65249,576 shs$10.19 billion
05/17/2024$126.21$125.17
-0.82%		$126.54$125.00336,837 shs$10.19 billion
05/16/2024$125.83$126.21
+0.30%		$127.21$125.50406,463 shs$10.27 billion
05/15/2024$121.98$125.83
+3.16%		$125.99$122.47526,573 shs$10.24 billion
05/14/2024$122.46$121.98
-0.39%		$123.33$121.61435,058 shs$9.93 billion
05/13/2024$124.34$122.46
-1.51%		$124.72$122.45328,431 shs$9.97 billion
05/10/2024$125.01$124.34
-0.54%		$125.62$123.97364,695 shs$10.12 billion
05/09/2024$124.50$125.01
+0.41%		$125.53$124.26420,369 shs$10.17 billion
05/08/2024$123.96$124.50
+0.44%		$124.53$122.61375,369 shs$10.09 billion
05/07/2024$123.81$123.96
+0.12%		$125.91$123.73635,546 shs$10.09 billion
05/06/2024$121.38$123.81
+2.00%		$123.92$121.92497,896 shs$10.08 billion
05/03/2024$121.82$121.36
-0.37%		$123.11$120.78606,869 shs$9.88 billion
05/02/2024$120.49$121.82
+1.10%		$122.43$121.24596,167 shs$9.91 billion
05/01/2024$119.78$120.49
+0.59%		$122.54$119.54454,792 shs$9.81 billion
04/30/2024$121.24$119.78
-1.20%		$121.77$118.07740,789 shs$9.76 billion
04/29/2024$122.29$121.24
-0.86%		$122.65$120.89810,515 shs$9.88 billion
04/26/2024$115.85$122.24
+5.52%		$125.88$120.051.50 million shs$9.96 billion
04/25/2024$117.94$115.85
-1.77%		$116.82$115.11855,014 shs$9.44 billion
04/24/2024$117.99$117.94
-0.04%		$118.75$117.28737,094 shs$9.61 billion
04/23/2024$117.27$117.99
+0.62%		$118.38$116.89416,075 shs$9.61 billion
04/22/2024$114.83$117.27
+2.12%		$117.83$115.43457,249 shs$9.55 billion
04/19/2024$114.29$114.86
+0.50%		$115.58$113.96537,491 shs$9.36 billion
04/18/2024$115.64$114.29
-1.17%		$116.30$113.97494,295 shs$9.31 billion
04/17/2024$115.63$115.64
+0.01%		$116.75$115.35469,355 shs$9.42 billion
04/16/2024$115.89$115.63
-0.22%		$116.29$114.29408,904 shs$9.42 billion
04/15/2024$115.26$115.89
+0.55%		$117.97$114.82407,168 shs$9.44 billion
04/12/2024$117.84$115.26
-2.19%		$116.36$115.18401,414 shs$9.39 billion
04/11/2024$117.92$117.84
-0.07%		$118.24$116.98276,851 shs$9.60 billion
04/10/2024$120.56$117.92
-2.19%		$119.20$117.26435,939 shs$9.61 billion
04/09/2024$120.30$120.56
+0.22%		$121.66$120.35478,113 shs$9.82 billion
04/08/2024$120.05$120.30
+0.21%		$121.91$120.20256,867 shs$9.80 billion
04/05/2024$117.93$120.14
+1.87%		$120.14$118.34417,480 shs$9.79 billion
04/04/2024$118.45$117.93
-0.44%		$120.91$117.84379,983 shs$9.61 billion
04/03/2024$118.25$118.45
+0.17%		$119.28$118.06411,232 shs$9.65 billion
04/02/2024$120.54$118.25
-1.90%		$118.53$117.16557,482 shs$9.63 billion
04/01/2024$120.43$120.54
+0.09%		$121.07$119.85442,009 shs$9.82 billion
03/29/2024$120.43$120.43$121.98$120.26489,880 shs$9.81 billion
03/28/2024$122.09$120.43
-1.36%		$121.98$120.27489,868 shs$9.81 billion
03/27/2024$121.06$122.09
+0.85%		$122.12$119.58359,812 shs$10.09 billion
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/26/2024$122.47$121.06
-1.15%		$122.44$120.96499,382 shs$10.01 billion
03/25/2024$123.51$122.47
-0.85%		$124.38$122.40496,042 shs$10.12 billion
03/22/2024$121.92$123.51
+1.30%		$123.51$122.30590,851 shs$10.21 billion
03/21/2024$121.37$121.92
+0.45%		$122.38$121.38384,738 shs$10.08 billion
03/20/2024$119.32$121.37
+1.72%		$121.48$119.67348,668 shs$10.03 billion
03/19/2024$119.05$119.32
+0.23%		$120.25$118.91492,258 shs$9.86 billion
03/18/2024$120.03$119.05
-0.82%		$120.40$118.84380,169 shs$9.84 billion
03/15/2024$121.37$120.03
-1.10%		$121.94$119.71673,717 shs$9.92 billion
03/14/2024$122.10$121.37
-0.60%		$123.01$120.37525,754 shs$10.03 billion
03/13/2024$119.93$122.10
+1.81%		$122.50$120.67558,720 shs$10.09 billion
03/12/2024$118.68$119.93
+1.05%		$120.20$118.62542,552 shs$9.91 billion
03/11/2024$117.11$118.68
+1.34%		$119.32$117.13661,734 shs$9.81 billion
03/08/2024$118.93$117.04
-1.59%		$119.95$117.02592,921 shs$9.67 billion
03/07/2024$117.99$118.93
+0.80%		$120.24$118.07601,275 shs$9.83 billion
03/06/2024$117.00$117.99
+0.85%		$118.19$116.52527,961 shs$9.75 billion
03/05/2024$117.38$117.00
-0.32%		$118.05$116.73555,599 shs$9.67 billion
03/04/2024$116.73$117.38
+0.56%		$118.18$115.37557,267 shs$9.70 billion
03/01/2024$116.03$116.73
+0.60%		$117.01$115.88352,675 shs$9.65 billion
02/29/2024$114.26$116.03
+1.55%		$116.29$114.21562,534 shs$9.59 billion
02/28/2024$114.64$114.26
-0.33%		$114.53$113.72465,600 shs$9.44 billion
02/27/2024$112.82$114.64
+1.61%		$115.31$113.65550,891 shs$9.47 billion
02/26/2024$112.32$112.82
+0.45%		$113.55$112.31500,756 shs$9.32 billion
02/23/2024$111.27$112.29
+0.92%		$112.94$111.17441,204 shs$9.28 billion
02/22/2024$110.50$111.27
+0.70%		$111.85$110.57597,314 shs$9.36 billion
02/21/2024$110.19$110.50
+0.29%		$110.50$109.13481,573 shs$9.30 billion
02/20/2024$111.48$110.19
-1.16%		$110.78$109.33371,065 shs$9.27 billion

Related Companies:
This page (NYSE:ALV) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
New Options need New Trading Strategies
Netpicks