5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-15.12%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $93.20 | $93.80 (0.64%) | $94.20 | $93.14 | 115,340 | $7.44 B |
| 12/24/2024 | $92.00 | $93.69 (1.84%) | $93.69 | $91.58 | 328,591 | $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 |
| 11/20/2024 | $95.35 | $96.52 (1.23%) | $96.65 | $94.84 | 498,300 | $7.64 B |
| 11/19/2024 | $96.16 | $95.67 (-0.51%) | $96.54 | $95.22 | 701,035 | $7.58 B |
| 11/18/2024 | $98.22 | $98.10 (-0.12%) | $98.99 | $97.59 | 388,229 | $7.77 B |
| 11/15/2024 | $98.67 | $97.95 (-0.73%) | $99.40 | $97.90 | 617,508 | $7.76 B |
| 11/14/2024 | $101.63 | $98.40 (-3.18%) | $101.85 | $98.00 | 636,012 | $7.79 B |
| 11/13/2024 | $100.03 | $101.29 (1.26%) | $101.95 | $99.50 | 534,800 | $8.02 B |
| 11/12/2024 | $101.47 | $100.74 (-0.72%) | $102.07 | $100.41 | 735,114 | $7.98 B |
| 11/11/2024 | $99.84 | $101.20 (1.36%) | $101.63 | $99.84 | 706,534 | $8.02 B |
| 11/08/2024 | $98.27 | $98.84 (0.58%) | $99.71 | $97.84 | 758,900 | $7.83 B |
| 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 |