5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
+1.39%
6 MONTH PERFORMANCE
-2.62%
YEAR-TO-DATE PERFORMANCE
+5.73%
1 YEAR PERFORMANCE
-10.27%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $99.15 | $99.09 (-0.06%) | $99.56 | $98.06 | 683,257 | $7.85 B |
| 02/19/2025 | $99.24 | $98.59 (-0.65%) | $99.53 | $97.55 | 766,500 | $7.81 B |
| 02/18/2025 | $98.76 | $100.64 (1.9%) | $100.77 | $98.18 | 751,800 | $7.97 B |
| 02/14/2025 | $96.56 | $98.15 (1.65%) | $98.29 | $96.46 | 962,825 | $7.77 B |
| 02/13/2025 | $94.44 | $95.04 (0.64%) | $96.00 | $93.93 | 1.03 M | $7.53 B |
| 02/12/2025 | $93.10 | $92.80 (-0.32%) | $93.40 | $92.18 | 955,600 | $7.35 B |
| 02/11/2025 | $91.02 | $92.78 (1.93%) | $93.59 | $91.02 | 934,428 | $7.35 B |
| 02/10/2025 | $92.76 | $91.04 (-1.85%) | $93.14 | $90.97 | 658,426 | $7.21 B |
| 02/07/2025 | $94.31 | $93.41 (-0.95%) | $94.31 | $92.26 | 686,100 | $7.40 B |
| 02/06/2025 | $95.38 | $93.98 (-1.47%) | $95.90 | $93.09 | 736,500 | $7.44 B |
| 02/05/2025 | $93.75 | $94.45 (0.75%) | $94.57 | $93.17 | 926,600 | $7.48 B |
| 02/04/2025 | $93.49 | $94.26 (0.82%) | $94.95 | $93.47 | 853,415 | $7.47 B |
| 02/03/2025 | $92.95 | $93.91 (1.03%) | $96.19 | $91.70 | 1.48 M | $7.44 B |
| 01/31/2025 | $96.91 | $96.66 (-0.26%) | $99.47 | $95.62 | 1.59 M | $7.66 B |
| 01/30/2025 | $102.65 | $101.32 (-1.3%) | $102.80 | $100.83 | 1.01 M | $8.02 B |
| 01/29/2025 | $100.44 | $101.10 (0.66%) | $101.64 | $99.99 | 848,727 | $8.01 B |
| 01/28/2025 | $100.25 | $99.84 (-0.41%) | $101.55 | $99.66 | 730,600 | $7.91 B |
| 01/27/2025 | $102.79 | $101.87 (-0.9%) | $103.74 | $101.41 | 841,820 | $8.07 B |
| 01/24/2025 | $101.99 | $102.70 (0.7%) | $102.89 | $100.59 | 849,206 | $8.13 B |
| 01/23/2025 | $99.56 | $100.77 (1.22%) | $100.88 | $99.26 | 495,604 | $7.98 B |
| 01/22/2025 | $99.80 | $99.49 (-0.31%) | $100.76 | $99.33 | 690,639 | $7.88 B |
| 01/21/2025 | $98.93 | $99.38 (0.45%) | $99.42 | $97.61 | 484,333 | $7.87 B |
| 01/17/2025 | $98.53 | $98.12 (-0.42%) | $98.91 | $97.85 | 427,438 | $7.77 B |
| 01/16/2025 | $97.43 | $97.81 (0.39%) | $97.95 | $96.48 | 385,637 | $7.75 B |
| 01/15/2025 | $98.70 | $97.16 (-1.56%) | $98.97 | $96.99 | 614,700 | $7.70 B |
| 01/14/2025 | $96.42 | $97.58 (1.2%) | $97.90 | $96.14 | 1.18 M | $7.73 B |
| 01/13/2025 | $93.05 | $95.23 (2.34%) | $95.38 | $92.50 | 793,400 | $7.54 B |
| 01/10/2025 | $95.22 | $93.45 (-1.86%) | $96.57 | $93.29 | 592,900 | $7.40 B |
| 01/08/2025 | $94.11 | $93.48 (-0.67%) | $94.51 | $92.71 | 638,700 | $7.40 B |
| 01/07/2025 | $95.54 | $95.06 (-0.5%) | $96.21 | $94.38 | 601,640 | $7.53 B |
| 01/06/2025 | $94.43 | $93.74 (-0.73%) | $95.40 | $93.41 | 476,700 | $7.42 B |
| 01/03/2025 | $93.00 | $93.29 (0.31%) | $93.65 | $91.47 | 403,917 | $7.39 B |
| 01/02/2025 | $93.82 | $92.31 (-1.61%) | $93.99 | $92.16 | 504,500 | $7.31 B |
| 12/31/2024 | $93.00 | $93.79 (0.85%) | $94.12 | $92.75 | 420,400 | $7.43 B |
| 12/30/2024 | $93.50 | $92.98 (-0.56%) | $93.50 | $92.09 | 321,136 | $7.36 B |
| 12/27/2024 | $93.23 | $94.39 (1.24%) | $95.11 | $93.23 | 465,300 | $7.48 B |
| 12/26/2024 | $93.20 | $93.97 (0.83%) | $94.32 | $93.07 | 279,937 | $7.44 B |
| 12/24/2024 | $92.00 | $93.69 (1.84%) | $93.69 | $91.58 | 328,600 | $7.42 B |
| 12/23/2024 | $91.48 | $92.14 (0.72%) | $92.30 | $90.87 | 447,745 | $7.30 B |
| 12/20/2024 | $90.59 | $91.90 (1.45%) | $93.02 | $90.53 | 1.59 M | $7.28 B |
| 12/19/2024 | $93.05 | $91.27 (-1.91%) | $93.32 | $90.66 | 612,972 | $7.23 B |
| 12/18/2024 | $95.37 | $91.51 (-4.05%) | $96.26 | $91.26 | 583,830 | $7.25 B |
| 12/17/2024 | $94.40 | $94.34 (-0.06%) | $95.27 | $94.08 | 622,100 | $7.47 B |
| 12/16/2024 | $96.46 | $95.18 (-1.33%) | $96.70 | $95.00 | 656,300 | $7.54 B |
| 12/13/2024 | $98.06 | $97.53 (-0.54%) | $98.25 | $95.98 | 649,639 | $7.72 B |
| 12/12/2024 | $99.04 | $97.85 (-1.2%) | $100.49 | $97.58 | 639,300 | $7.75 B |
| 12/11/2024 | $99.16 | $99.48 (0.32%) | $99.91 | $98.47 | 805,500 | $7.88 B |
| 12/10/2024 | $98.19 | $99.21 (1.04%) | $99.57 | $97.85 | 646,400 | $7.86 B |
| 12/09/2024 | $99.09 | $97.85 (-1.25%) | $100.67 | $97.82 | 520,524 | $7.75 B |
| 12/06/2024 | $98.71 | $97.31 (-1.42%) | $99.39 | $96.69 | 832,207 | $7.71 B |
| 12/05/2024 | $98.10 | $96.78 (-1.35%) | $98.89 | $96.54 | 756,951 | $7.66 B |
| 12/04/2024 | $97.59 | $97.75 (0.16%) | $99.19 | $97.27 | 832,218 | $7.74 B |
| 12/03/2024 | $98.24 | $97.15 (-1.11%) | $98.30 | $95.69 | 791,700 | $7.69 B |
| 12/02/2024 | $99.21 | $99.98 (0.78%) | $100.43 | $98.79 | 619,200 | $7.92 B |
| 11/29/2024 | $99.07 | $99.12 (0.05%) | $99.49 | $98.43 | 296,500 | $7.85 B |
| 11/27/2024 | $99.91 | $98.60 (-1.31%) | $100.94 | $98.51 | 489,109 | $7.81 B |
| 11/26/2024 | $98.68 | $99.29 (0.62%) | $99.93 | $97.48 | 819,822 | $7.86 B |
| 11/25/2024 | $100.45 | $101.57 (1.11%) | $102.79 | $100.12 | 1.07 M | $8.04 B |
| 11/22/2024 | $97.80 | $98.89 (1.11%) | $99.30 | $97.80 | 753,000 | $7.83 B |
| 11/21/2024 | $96.32 | $97.80 (1.54%) | $98.30 | $95.34 | 828,428 | $7.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
