-
5 DAY PERFORMANCE
+3.79% -
1 MONTH PERFORMANCE
+5.44% -
3 MONTH PERFORMANCE
+3.64% -
6 MONTH PERFORMANCE
-20.62% -
YEAR-TO-DATE PERFORMANCE
-10.35% -
1 YEAR PERFORMANCE
+1.92%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $98.27 | $98.71 (0.44%) | $99.17 | $97.92 | 54,803 | |
| 11/07/2024 | $98.82 | $99.59 (0.78%) | $100.62 | $97.44 | 1.07 M | $7.89 B |
| 11/06/2024 | $97.48 | $94.96 (-2.59%) | $98.17 | $94.15 | 1.20 M | $7.52 B |
| 11/05/2024 | $94.17 | $97.34 (3.37%) | $97.56 | $93.97 | 698,600 | $7.71 B |
| 11/04/2024 | $95.80 | $94.97 (-0.87%) | $96.90 | $94.90 | 602,741 | $7.52 B |
| 11/01/2024 | $94.12 | $95.17 (1.12%) | $95.98 | $93.03 | 613,239 | $7.54 B |
| 10/31/2024 | $94.83 | $92.88 (-2.06%) | $95.27 | $92.61 | 941,800 | $7.36 B |
| 10/30/2024 | $94.67 | $94.81 (0.15%) | $95.77 | $94.41 | 612,213 | $7.51 B |
| 10/29/2024 | $96.18 | $96.02 (-0.17%) | $96.49 | $94.61 | 686,100 | $7.60 B |
| 10/28/2024 | $95.45 | $97.08 (1.71%) | $97.29 | $94.94 | 815,400 | $7.69 B |
| 10/25/2024 | $94.59 | $94.74 (0.16%) | $95.41 | $94.32 | 501,248 | $7.50 B |
| 10/24/2024 | $98.56 | $95.04 (-3.57%) | $98.56 | $94.27 | 1.04 M | $7.53 B |
| 10/23/2024 | $97.39 | $96.50 (-0.91%) | $98.08 | $95.71 | 468,726 | $7.64 B |
| 10/22/2024 | $97.17 | $97.40 (0.24%) | $97.74 | $96.60 | 966,529 | $7.71 B |
| 10/21/2024 | $99.56 | $96.80 (-2.77%) | $100.10 | $96.66 | 1.38 M | $7.67 B |
| 10/18/2024 | $100.06 | $99.52 (-0.54%) | $101.24 | $98.10 | 2.35 M | $7.88 B |
| 10/17/2024 | $93.04 | $93.89 (0.91%) | $94.22 | $92.78 | 1.13 M | $7.44 B |
| 10/16/2024 | $94.23 | $92.84 (-1.48%) | $94.45 | $92.71 | 715,334 | $7.35 B |
| 10/15/2024 | $93.80 | $93.67 (-0.14%) | $95.10 | $93.66 | 903,019 | $7.42 B |
| 10/14/2024 | $94.23 | $94.54 (0.33%) | $94.85 | $93.79 | 707,400 | $7.49 B |
| 10/11/2024 | $94.56 | $95.24 (0.72%) | $95.40 | $94.42 | 458,449 | $7.70 B |
| 10/10/2024 | $94.72 | $94.17 (-0.58%) | $95.02 | $93.75 | 514,500 | $7.62 B |
| 10/09/2024 | $93.58 | $95.18 (1.71%) | $95.70 | $93.55 | 616,600 | $7.70 B |
| 10/08/2024 | $93.82 | $93.68 (-0.15%) | $93.82 | $91.47 | 835,700 | $7.58 B |
| 10/07/2024 | $92.04 | $92.76 (0.78%) | $93.72 | $92.04 | 636,400 | $7.50 B |
| 10/04/2024 | $93.75 | $93.70 (-0.05%) | $93.93 | $92.76 | 936,300 | $7.58 B |
| 10/03/2024 | $91.71 | $92.21 (0.55%) | $92.63 | $90.96 | 1.02 M | $7.46 B |
| 10/02/2024 | $93.19 | $93.22 (0.03%) | $93.73 | $92.82 | 457,210 | $7.54 B |
| 10/01/2024 | $93.40 | $93.72 (0.34%) | $94.16 | $92.12 | 627,300 | $7.58 B |
| 09/30/2024 | $93.54 | $93.37 (-0.18%) | $94.29 | $92.52 | 1.09 M | $7.55 B |
| 09/27/2024 | $95.57 | $95.36 (-0.22%) | $97.80 | $94.88 | 1.29 M | $7.71 B |
| 09/26/2024 | $92.13 | $92.50 (0.4%) | $93.20 | $91.95 | 1.16 M | $7.48 B |
| 09/25/2024 | $90.95 | $89.98 (-1.07%) | $91.70 | $89.51 | 1.14 M | $7.28 B |
| 09/24/2024 | $94.81 | $93.10 (-1.8%) | $94.92 | $92.68 | 1.10 M | $7.53 B |
| 09/23/2024 | $92.93 | $92.99 (0.06%) | $94.28 | $92.34 | 1.09 M | $7.52 B |
| 09/20/2024 | $95.51 | $92.85 (-2.79%) | $95.75 | $92.53 | 2.30 M | $7.51 B |
| 09/19/2024 | $98.44 | $96.54 (-1.93%) | $99.03 | $95.55 | 1.01 M | $7.81 B |
| 09/18/2024 | $97.41 | $95.75 (-1.7%) | $98.15 | $95.42 | 385,200 | $7.75 B |
| 09/17/2024 | $95.50 | $97.04 (1.61%) | $98.06 | $95.13 | 422,524 | $7.85 B |
| 09/16/2024 | $95.00 | $94.82 (-0.19%) | $95.49 | $94.27 | 691,800 | $7.67 B |
| 09/13/2024 | $95.83 | $95.51 (-0.33%) | $96.30 | $95.27 | 585,000 | $7.73 B |
| 09/12/2024 | $93.93 | $94.71 (0.83%) | $95.50 | $92.73 | 715,800 | $7.66 B |
| 09/11/2024 | $93.88 | $93.31 (-0.61%) | $94.10 | $92.52 | 1.41 M | $7.55 B |
| 09/10/2024 | $95.57 | $94.04 (-1.6%) | $95.78 | $93.35 | 680,723 | $7.61 B |
| 09/09/2024 | $95.55 | $97.21 (1.74%) | $97.49 | $94.50 | 769,100 | $7.86 B |
| 09/06/2024 | $99.36 | $96.03 (-3.35%) | $99.36 | $95.85 | 873,000 | $7.77 B |
| 09/05/2024 | $100.64 | $99.14 (-1.49%) | $101.73 | $98.91 | 725,722 | $8.02 B |
| 09/04/2024 | $98.97 | $100.09 (1.13%) | $100.21 | $98.26 | 636,600 | $8.10 B |
| 09/03/2024 | $102.48 | $99.83 (-2.59%) | $102.62 | $99.44 | 421,600 | $8.08 B |
| 08/30/2024 | $101.69 | $102.47 (0.77%) | $102.62 | $100.69 | 633,015 | $8.29 B |
| 08/29/2024 | $101.84 | $101.13 (-0.7%) | $102.54 | $100.46 | 954,100 | $8.18 B |
| 08/28/2024 | $100.92 | $100.90 (-0.02%) | $101.31 | $100.35 | 489,205 | $8.16 B |
| 08/27/2024 | $101.46 | $101.46 (0%) | $101.82 | $101.06 | 633,264 | $8.21 B |
| 08/26/2024 | $101.94 | $101.38 (-0.55%) | $102.84 | $101.35 | 511,000 | $8.20 B |
| 08/23/2024 | $100.70 | $102.10 (1.39%) | $102.87 | $100.45 | 1.14 M | $8.26 B |
| 08/22/2024 | $101.65 | $99.42 (-2.19%) | $101.65 | $99.39 | 483,434 | $8.04 B |
| 08/21/2024 | $101.80 | $101.83 (0.03%) | $102.14 | $101.20 | 549,118 | $8.24 B |
| 08/20/2024 | $101.68 | $100.69 (-0.97%) | $102.19 | $100.65 | 507,100 | $8.15 B |
| 08/19/2024 | $100.69 | $101.72 (1.02%) | $101.89 | $100.12 | 689,333 | $8.23 B |
| 08/16/2024 | $99.60 | $99.94 (0.34%) | $100.21 | $99.49 | 492,400 | $8.09 B |
| 08/15/2024 | $98.45 | $99.65 (1.22%) | $100.00 | $98.14 | 546,400 | $8.06 B |
| 08/14/2024 | $97.84 | $97.14 (-0.72%) | $98.45 | $97.10 | 744,400 | $7.86 B |
| 08/13/2024 | $94.94 | $97.38 (2.57%) | $97.69 | $94.83 | 586,239 | $7.88 B |
| 08/12/2024 | $95.86 | $94.76 (-1.15%) | $96.06 | $94.56 | 455,947 | $7.67 B |
| 08/09/2024 | $95.18 | $95.00 (-0.19%) | $95.94 | $94.53 | 562,300 | $7.69 B |
| 08/08/2024 | $95.33 | $95.31 (-0.02%) | $95.93 | $94.61 | 729,920 | $7.71 B |