Skip to main content

Autoliv, Inc. Common Stock (NY:ALV)

111.90 -1.20 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 110.08 112.20 110.08 111.90 643,216 -1.20(-1.06%)
Jun 27, 2025 112.64 113.19 111.88 113.10 705,713 +1.97(+1.77%)
Jun 26, 2025 111.30 111.79 110.25 111.13 692,587 +0.48(+0.43%)
Jun 25, 2025 113.20 113.20 110.50 110.65 762,625 -1.28(-1.14%)
Jun 24, 2025 110.98 112.11 110.82 111.93 593,346 +1.49(+1.35%)
Jun 23, 2025 108.67 110.61 108.57 110.44 1,486,250 +1.24(+1.14%)
Jun 20, 2025 111.06 111.61 108.91 109.20 1,773,846 -1.10(-1.00%)
Jun 18, 2025 109.43 111.18 109.13 110.30 947,641 +0.26(+0.24%)
Jun 17, 2025 110.28 111.33 110.03 110.04 597,286 -1.31(-1.18%)
Jun 16, 2025 110.40 112.00 109.81 111.35 640,541 +2.78(+2.56%)
Jun 13, 2025 108.72 110.11 108.17 108.57 630,747 -1.41(-1.28%)
Jun 12, 2025 108.96 110.31 108.54 109.98 587,710 +1.03(+0.95%)
Jun 11, 2025 108.29 109.40 108.06 108.95 645,885 +1.02(+0.95%)
Jun 10, 2025 106.00 108.31 105.62 107.93 837,713 +2.71(+2.58%)
Jun 09, 2025 105.52 106.23 105.15 105.22 663,857 -0.40(-0.38%)
Jun 06, 2025 106.21 106.21 105.11 105.62 394,358 +0.45(+0.43%)
Jun 05, 2025 104.32 105.52 103.70 105.17 789,624 +1.76(+1.70%)
Jun 04, 2025 106.01 106.06 101.67 103.41 1,207,183 +0.73(+0.71%)
Jun 03, 2025 101.12 103.19 100.99 102.68 544,242 +1.37(+1.35%)
Jun 02, 2025 102.04 102.06 100.75 101.31 491,550 -1.51(-1.47%)
May 30, 2025 102.75 103.59 101.96 102.82 692,318 -1.83(-1.75%)
May 29, 2025 105.45 105.53 104.07 104.65 421,562 +0.00(+0.00%)
May 28, 2025 104.72 105.60 104.35 104.65 685,931 +0.62(+0.60%)
May 27, 2025 102.44 104.17 102.33 104.03 644,851 +3.24(+3.21%)
May 23, 2025 98.81 101.03 98.45 100.79 587,916 +0.17(+0.17%)
May 22, 2025 100.16 101.25 99.69 100.62 444,468 +0.08(+0.08%)
May 21, 2025 101.09 101.71 100.31 100.54 517,535 -1.44(-1.41%)
May 20, 2025 102.00 102.83 101.41 101.98 293,761 -0.01(-0.01%)
May 19, 2025 100.76 102.14 100.70 101.99 399,396 +0.04(+0.04%)
May 16, 2025 101.00 102.20 100.81 101.95 550,138 +1.03(+1.02%)
May 15, 2025 100.53 101.23 100.05 100.92 656,792 -0.70(-0.69%)
May 14, 2025 102.36 102.40 101.20 101.62 441,102 -0.49(-0.48%)
May 13, 2025 101.42 102.20 100.87 102.11 418,080 +1.10(+1.09%)
May 12, 2025 100.97 102.95 100.78 101.01 631,216 +3.05(+3.11%)
May 09, 2025 97.65 98.45 97.51 97.96 786,379 +2.73(+2.87%)
May 08, 2025 94.59 96.55 94.33 95.23 442,028 +1.53(+1.63%)
May 07, 2025 94.74 95.03 93.22 93.70 418,558 +0.39(+0.42%)
May 06, 2025 94.13 94.98 93.20 93.31 440,958 -1.23(-1.30%)
May 05, 2025 93.74 95.50 93.49 94.54 531,704 +0.24(+0.25%)
May 02, 2025 95.35 95.69 93.69 94.30 445,630 +1.03(+1.10%)
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.