Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Autoliv, Inc. (ALV)

Compare
89.49
+1.04
+(1.18%)
At close: April 1 at 4:00:02 PM EDT
88.54
-0.95
(-1.06%)
Pre-Market: 5:13:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202589.8989.9088.1589.4989.491,331,100
Mar 31, 202588.0889.1287.6888.4588.451,003,500
Mar 28, 202590.9091.3088.6389.2389.23920,700
Mar 27, 202592.4893.2790.0491.5491.541,253,300
Mar 26, 202593.6195.1892.5794.8894.88955,300
Mar 25, 202593.4793.7792.5193.7493.74676,400
Mar 24, 202591.0092.7590.9592.2692.26733,900
Mar 21, 202589.4190.0488.5889.2289.224,175,900
Mar 20, 202590.5392.1390.4090.8890.88901,900
Mar 19, 202589.1691.5089.0891.3391.33857,200
Mar 18, 202590.6090.6088.5388.6288.62695,300
Mar 17, 202590.1891.0589.7589.7689.76735,200
Mar 14, 202588.7190.5688.1790.1590.152,288,100
Mar 13, 202589.6390.6187.5587.6887.681,334,500
Mar 12, 202593.3393.6090.5991.0791.07875,900
Mar 11, 202594.7895.4292.7693.3293.32643,100
Mar 10, 202596.8197.9194.7195.7695.761,115,400
Mar 7, 202596.3997.9295.2897.2597.25822,700
Mar 6, 202597.7899.4596.9797.2897.28729,300
Mar 5, 202597.0898.3094.7498.0198.011,141,400
Mar 4, 202592.9294.1591.3892.5092.501,122,900
Mar 3, 202598.6399.4594.8195.5395.53870,600
Feb 28, 202596.1998.4095.9497.3597.35732,700
Feb 27, 202596.7498.2595.9496.6096.60583,200
Feb 26, 202598.6999.4697.4998.0898.08633,800
Feb 25, 202599.1999.9397.8799.0399.03711,800
Feb 24, 202597.6399.2696.6798.2398.23513,900
Feb 21, 202599.3599.5196.4797.4197.41860,800
Feb 20, 202599.1599.5698.0699.0999.09683,300
Feb 19, 202599.2499.5397.5598.5998.59766,500
Feb 18, 202598.76100.7798.18100.64100.64751,800
Feb 14, 202596.5698.2996.4698.1598.15962,800
Feb 13, 202594.4496.0093.9395.0495.041,034,300
Feb 12, 202593.1093.4092.1892.8092.80955,600
Feb 11, 202591.0293.5991.0292.7892.78934,400
Feb 10, 202592.7693.1490.9791.0491.04658,400
Feb 7, 202594.3194.3192.2693.4193.41686,100
Feb 6, 202595.3895.9093.0993.9893.98736,500
Feb 5, 202593.7594.5793.1794.4594.45926,600
Feb 4, 202593.4994.9593.4794.2694.26853,400
Feb 3, 202592.9596.1991.7093.9193.911,478,900
Jan 31, 202596.9199.4795.6296.6696.661,593,800
Jan 30, 2025102.65102.80100.83101.32101.321,009,800
Jan 29, 2025100.44101.6499.99101.10101.10848,700
Jan 28, 2025100.25101.5599.6699.8499.84730,600
Jan 27, 2025102.79103.74101.41101.87101.87841,800
Jan 24, 2025101.99102.89100.59102.70102.70849,200
Jan 23, 202599.56100.8899.26100.77100.77495,600
Jan 22, 202599.80100.7699.3399.4999.49690,600
Jan 21, 202598.9399.4297.6199.3899.38484,300
Jan 17, 202598.5398.9197.8598.1298.12427,400
Jan 16, 202597.4397.9596.4897.8197.81385,600
Jan 15, 202598.7098.9796.9997.1697.16614,700
Jan 14, 202596.4297.9096.1497.5897.581,182,500
Jan 13, 202593.0595.3892.5095.2395.23793,400
Jan 10, 202595.2296.5793.2993.4593.45592,900
Jan 8, 202594.1194.5192.7193.4893.48638,700
Jan 7, 202595.5496.2194.3895.0695.06601,600
Jan 6, 202594.4395.4093.4193.7493.74476,700
Jan 3, 202593.0093.6591.4793.2993.29403,900
Jan 2, 202593.8293.9992.1692.3192.31504,500
Dec 31, 202493.0094.1292.7593.7993.79420,400
Dec 30, 202493.5093.5092.0992.9892.98321,100
Dec 27, 202493.2395.1193.2394.3994.39465,300
Dec 26, 202493.2094.3293.0793.9793.97279,900
Dec 24, 202492.0093.6991.5893.6993.69328,600
Dec 23, 202491.4892.3090.8792.1492.14447,700
Dec 20, 202490.5993.0290.5391.9091.901,590,000
Dec 19, 202493.0593.3290.6691.2791.27612,800
Dec 18, 202495.3796.2691.2691.5191.51583,800
Dec 17, 202494.4095.2794.0894.3494.34622,100
Dec 16, 202496.4696.7095.0095.1895.18656,300
Dec 13, 202498.0698.2595.9897.5397.53649,600
Dec 12, 202499.04100.4997.5897.8597.85639,300
Dec 11, 202499.1699.9198.4799.4899.48805,500
Dec 10, 202498.1999.5797.8599.2199.21646,400
Dec 9, 202499.09100.6797.8297.8597.85520,500
Dec 6, 202498.7199.3996.6997.3197.31832,200
Dec 5, 202498.1098.8996.5496.7896.78756,900
Dec 4, 202497.5999.1997.2797.7597.75832,200
Dec 3, 202498.2498.3095.6997.1597.15791,700
Dec 2, 202499.21100.4398.7999.9899.98619,200
Nov 29, 202499.0799.4998.4399.1299.12296,500
Nov 27, 202499.91100.9498.5198.6098.60489,100
Nov 26, 202498.6899.9397.4899.2999.29819,800
Nov 25, 2024100.45102.79100.12101.57101.571,072,700
Nov 22, 202497.8099.3097.8098.8998.89753,000
Nov 21, 202496.3298.3095.3497.8097.80828,400
Nov 20, 202495.3596.6594.8496.5296.52498,300
Nov 19, 202496.1696.5495.2295.6795.67701,000
Nov 18, 202498.2298.9997.5998.1098.10388,200
Nov 15, 202498.6799.4097.9097.9597.95617,400
Nov 14, 2024101.63101.8598.0098.4098.40636,000
Nov 13, 2024100.03101.9599.50101.29101.29534,800
Nov 12, 2024101.47102.07100.41100.74100.74735,100
Nov 11, 202499.84101.6399.84101.20101.20706,500
Nov 8, 202498.2799.7197.8498.8498.84758,900
Nov 7, 202498.82100.6297.4499.5999.591,066,100
Nov 6, 202497.4898.1794.1594.9694.961,196,500
Nov 5, 202494.1797.5693.9797.3497.34698,600
Nov 4, 202495.8096.9094.9094.9794.97602,700
Nov 1, 202494.1295.9893.0395.1795.17613,200
Oct 31, 202494.8395.2792.6192.8892.88941,800
Oct 30, 202494.6795.7794.4194.8194.81612,000
Oct 29, 202496.1896.4994.6196.0296.02686,100
Oct 28, 202495.4597.2994.9497.0897.08815,400
Oct 25, 202494.5995.4194.3294.7494.74501,200
Oct 24, 202498.5698.5694.2795.0495.041,043,900
Oct 23, 202497.3998.0895.7196.5096.50468,700
Oct 22, 202497.1797.7496.6097.4097.40966,500
Oct 21, 202499.56100.1096.6696.8096.801,381,400
Oct 18, 2024100.06101.2498.1099.5299.522,354,200
Oct 17, 202493.0494.2292.7893.8993.891,130,700
Oct 16, 202494.2394.4592.7192.8492.84715,300
Oct 15, 202493.8095.1093.6693.6793.67903,000
Oct 14, 202494.2394.8593.7994.5494.54707,400
Oct 11, 202494.5695.4094.4295.2495.24458,400
Oct 10, 202494.7295.0293.7594.1794.17514,500
Oct 9, 202493.5895.7093.5595.1895.18616,600
Oct 8, 202493.8293.8291.4793.6893.68835,700
Oct 7, 202492.0493.7292.0492.7692.76636,400
Oct 4, 202493.7593.9392.7693.7093.70936,300
Oct 3, 202491.7192.6390.9692.2192.211,017,200
Oct 2, 202493.1993.7392.8293.2293.22457,200
Oct 1, 202493.4094.1692.1293.7293.72627,300
Sep 30, 202493.5494.2992.5293.3793.371,086,700
Sep 27, 202495.5797.8094.8895.3695.361,289,900
Sep 26, 202492.1393.2091.9592.5092.501,159,000
Sep 25, 202490.9591.7089.5189.9889.981,135,200
Sep 24, 202494.8194.9292.6893.1093.101,102,900
Sep 23, 202492.9394.2892.3492.9992.991,090,400
Sep 20, 202495.5195.7592.5392.8592.852,295,700
Sep 19, 202498.4499.0395.5596.5496.541,005,100
Sep 18, 202497.4198.1595.4295.7595.75385,200
Sep 17, 202495.5098.0695.1397.0497.04422,500
Sep 16, 202495.0095.4994.2794.8294.82691,800
Sep 13, 202495.8396.3095.2795.5195.51585,000
Sep 12, 202493.9395.5092.7394.7194.71715,800
Sep 11, 202493.8894.1092.5293.3193.311,405,200
Sep 10, 202495.5795.7893.3594.0494.04680,700
Sep 9, 202495.5597.4994.5097.2197.21769,100
Sep 6, 202499.3699.3695.8596.0396.03873,000
Sep 5, 2024100.64101.7398.9199.1499.14725,700
Sep 4, 2024 0.68 Dividend
Sep 4, 202498.97100.2198.26100.09100.09636,600
Sep 3, 2024102.48102.6299.4499.8399.15421,600
Aug 30, 2024101.69102.62100.69102.47101.77633,000
Aug 29, 2024101.84102.54100.46101.13100.44954,100
Aug 28, 2024100.92101.31100.35100.90100.21489,200
Aug 27, 2024101.46101.82101.06101.46100.77633,200
Aug 26, 2024101.94102.84101.35101.38100.69511,000
Aug 23, 2024100.70102.87100.45102.10101.401,140,100
Aug 22, 2024101.65101.6599.3999.4298.74483,400
Aug 21, 2024101.80102.14101.20101.83101.14549,100
Aug 20, 2024101.68102.19100.65100.69100.00507,100
Aug 19, 2024100.69101.89100.12101.72101.03689,300
Aug 16, 202499.60100.2199.4999.9499.26492,400
Aug 15, 202498.45100.0098.1499.6598.97546,400
Aug 14, 202497.8498.4597.1097.1496.48744,400
Aug 13, 202494.9497.6994.8397.3896.72586,200
Aug 12, 202495.8696.0694.5694.7694.11455,900
Aug 9, 202495.1895.9494.5395.0094.35562,300
Aug 8, 202495.3395.9394.6195.3194.66729,900
Aug 7, 202497.4297.4294.4894.6494.001,922,300
Aug 6, 202494.0096.8293.9095.8695.21766,000
Aug 5, 202492.9496.1892.7895.2194.56941,700
Aug 2, 202498.2898.2896.4196.6996.03672,900
Aug 1, 2024101.23102.2699.1699.7699.081,088,000
Jul 31, 202499.19102.4199.04101.14100.451,165,000
Jul 30, 202498.7399.5898.6199.3498.66632,600
Jul 29, 202497.5798.6697.4198.4997.82613,700
Jul 26, 202498.3999.4697.7299.0398.361,070,300
Jul 25, 202497.2599.7896.6997.6696.991,272,300
Jul 24, 202499.6799.9997.6097.8197.141,089,300
Jul 23, 202498.1898.7197.5798.2397.56751,000
Jul 22, 2024100.54101.1898.2298.9998.321,746,000
Jul 19, 202499.04102.1896.2897.6696.992,550,900
Jul 18, 2024109.76111.09107.67108.58107.84815,200
Jul 17, 2024109.51109.60108.49108.50107.76521,100
Jul 16, 2024109.52111.68109.40111.10110.34827,800
Jul 15, 2024109.54110.30108.61108.90108.16753,800
Jul 12, 2024109.28110.75109.16109.65108.90559,800
Jul 11, 2024108.34109.54108.07108.96108.22456,400
Jul 10, 2024106.41107.77106.11107.06106.33494,900
Jul 9, 2024107.61107.62105.85106.40105.681,163,200
Jul 8, 2024110.06111.07107.63107.98107.241,153,200
Jul 5, 2024108.73108.73106.50106.71105.98565,800
Jul 3, 2024108.46109.59107.89108.55107.81431,400
Jul 2, 2024106.97107.95106.53107.34106.61706,400
Jul 1, 2024107.85108.25106.34106.99106.26728,400
Jun 28, 2024106.68107.73106.29106.99106.26699,500
Jun 27, 2024107.55107.55106.03106.29105.57639,900
Jun 26, 2024107.34109.30107.03108.54107.80773,600
Jun 25, 2024108.92109.37108.62108.81108.07707,100
Jun 24, 2024108.87110.67108.87110.20109.45742,300
Jun 21, 2024106.64108.30106.26108.25107.511,183,300
Jun 20, 2024108.73110.06106.45106.64105.911,299,100
Jun 18, 2024112.08112.27108.30108.80108.061,503,300
Jun 17, 2024110.62112.32110.53112.08111.32750,000
Jun 14, 2024110.93111.55108.13109.35108.611,280,300
Jun 13, 2024112.87113.70111.93113.70112.931,248,400
Jun 12, 2024114.92116.16113.15113.89113.11887,800
Jun 11, 2024118.00118.00112.46113.52112.751,576,900
Jun 10, 2024118.19119.74118.03119.18118.37637,300
Jun 7, 2024119.06120.14118.85119.51118.70790,900
Jun 6, 2024119.84121.38119.35119.74118.92444,500
Jun 5, 2024120.70121.44119.33120.13119.31782,400
Jun 4, 2024125.03125.45120.77121.17120.341,325,900
Jun 3, 2024128.21128.66126.35126.89126.03729,400
May 31, 2024126.75127.70126.42127.57126.70656,900
May 30, 2024126.48127.07126.18126.70125.84641,900
May 29, 2024127.55127.81125.90126.00125.14652,200
May 28, 2024127.70129.38127.54129.11128.23755,900
May 24, 2024124.92126.08124.92125.73124.87413,900
May 23, 2024125.89126.21123.49124.39123.54625,000
May 22, 2024 0.68 Dividend
May 22, 2024125.00125.76124.44124.96124.11406,400
May 21, 2024125.02126.52124.74126.26124.72422,700
May 20, 2024125.06125.85124.65125.28123.76249,600
May 17, 2024126.20126.55125.00125.18123.66336,800
May 16, 2024125.83127.21125.50126.21124.68406,600
May 15, 2024122.64125.99122.47125.83124.30546,500
May 14, 2024123.05123.33121.61122.04120.56435,100
May 13, 2024124.48124.73122.45122.52121.03328,400
May 10, 2024125.24125.62123.97124.34122.83371,200
May 9, 2024124.74125.53124.26125.00123.48420,400
May 8, 2024122.94124.53122.58124.44122.93375,400
May 7, 2024123.73125.91123.73123.96122.45635,500
May 6, 2024121.82123.97121.82123.85122.34497,900
May 3, 2024122.66123.11120.78121.38119.90606,900
May 2, 2024121.95122.43121.24121.80120.32596,200
May 1, 2024119.48122.56119.48120.43118.97454,800
Apr 30, 2024119.59121.77118.03119.79118.33740,800
Apr 29, 2024122.04122.65120.89121.24119.77810,500
Apr 26, 2024120.49125.91120.05122.29120.801,500,100
Apr 25, 2024116.27116.82115.11115.85114.44855,000
Apr 24, 2024117.37118.75117.28117.94116.51737,100
Apr 23, 2024117.43118.38116.89117.99116.56416,200
Apr 22, 2024116.11117.83115.42117.28115.85457,200
Apr 19, 2024114.78115.58113.96114.83113.43537,500
Apr 18, 2024116.24116.35113.97114.36112.97494,300
Apr 17, 2024116.53116.81115.35115.69114.28469,400
Apr 16, 2024114.85116.29114.29115.61114.20408,900
Apr 15, 2024117.90117.97114.82115.89114.48441,700
Apr 12, 2024116.23116.36115.18115.26113.86401,400
Apr 11, 2024118.36118.36116.98117.84116.41276,900
Apr 10, 2024118.43119.20117.26117.93116.50435,900
Apr 9, 2024120.77121.66120.35120.56119.09478,100
Apr 8, 2024121.13121.91120.20120.29118.83256,900
Apr 5, 2024119.12120.14118.34120.05118.59417,500
Apr 4, 2024119.79120.91117.84117.93116.50380,000
Apr 3, 2024118.90119.28118.06118.50117.06411,200
Apr 2, 2024118.25118.53117.15118.20116.76557,500

Related Tickers

LEA Lear Corporation
87.53
-0.78%
 
VC Visteon Corporation
77.38
-0.31%
 
BWA BorgWarner Inc.
28.54
-0.38%
 
APTV Aptiv PLC
59.15
-0.59%
 
ALSN Allison Transmission Holdings, Inc.
97.35
+1.76%
 
SRI Stoneridge, Inc.
4.6700
+1.74%
 
GNTX Gentex Corporation
23.46
+0.69%
 
PLOW Douglas Dynamics, Inc.
23.26
+0.13%
 
DAN Dana Incorporated
13.22
-0.83%
 
MGA Magna International Inc.
34.22
+0.68%