5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+46.79%
6 MONTH PERFORMANCE
+25.90%
YEAR-TO-DATE PERFORMANCE
+25.44%
1 YEAR PERFORMANCE
+7.30%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $118.20 | $117.66 (-0.46%) | $118.63 | $117.38 | 544.50 K | $9.13 B |
| 07/10/2025 | $117.40 | $118.00 (0.51%) | $118.98 | $117.17 | 544.40 K | $9.16 B |
| 07/09/2025 | $117.46 | $117.17 (-0.25%) | $117.84 | $116.48 | 751.30 K | $9.09 B |
| 07/08/2025 | $116.33 | $115.62 (-0.61%) | $116.79 | $114.72 | 1.26 M | $8.97 B |
| 07/07/2025 | $116.24 | $116.32 (0.07%) | $117.71 | $115.24 | 936.50 K | $9.03 B |
| 07/03/2025 | $118.06 | $117.74 (-0.27%) | $118.10 | $117.19 | 732.43 K | $9.14 B |
| 07/02/2025 | $115.57 | $118.34 (2.4%) | $118.34 | $115.57 | 1.16 M | $9.18 B |
| 07/01/2025 | $111.55 | $114.61 (2.74%) | $115.25 | $111.55 | 673.04 K | $8.89 B |
| 06/30/2025 | $110.08 | $111.90 (1.65%) | $112.20 | $110.08 | 643.22 K | $8.68 B |
| 06/27/2025 | $112.64 | $113.10 (0.41%) | $113.19 | $111.88 | 705.71 K | $8.78 B |
| 06/26/2025 | $111.30 | $111.13 (-0.15%) | $111.79 | $110.25 | 692.60 K | $8.62 B |
| 06/25/2025 | $113.20 | $110.65 (-2.25%) | $113.20 | $110.50 | 762.63 K | $8.59 B |
| 06/24/2025 | $110.98 | $111.93 (0.86%) | $112.11 | $110.82 | 593.35 K | $8.69 B |
| 06/23/2025 | $108.67 | $110.44 (1.63%) | $110.61 | $108.57 | 1.49 M | $8.57 B |
| 06/20/2025 | $111.06 | $109.20 (-1.67%) | $111.61 | $108.91 | 1.77 M | $8.47 B |
| 06/18/2025 | $109.43 | $110.30 (0.8%) | $111.18 | $109.13 | 947.64 K | $8.56 B |
| 06/17/2025 | $110.28 | $110.04 (-0.22%) | $111.33 | $110.03 | 597.30 K | $8.54 B |
| 06/16/2025 | $110.40 | $111.35 (0.86%) | $112.00 | $109.81 | 640.54 K | $8.64 B |
| 06/13/2025 | $108.72 | $108.57 (-0.14%) | $110.11 | $108.17 | 630.75 K | $8.43 B |
| 06/12/2025 | $108.97 | $109.98 (0.93%) | $110.31 | $108.54 | 587.71 K | $8.53 B |
| 06/11/2025 | $108.29 | $108.95 (0.61%) | $109.40 | $108.06 | 645.90 K | $8.45 B |
| 06/10/2025 | $106.00 | $107.93 (1.82%) | $108.31 | $105.62 | 837.71 K | $8.38 B |
| 06/09/2025 | $105.52 | $105.22 (-0.28%) | $106.23 | $105.15 | 663.90 K | $8.17 B |
| 06/06/2025 | $106.21 | $105.62 (-0.56%) | $106.21 | $105.12 | 394.40 K | $8.20 B |
| 06/05/2025 | $104.32 | $105.17 (0.81%) | $105.52 | $103.71 | 789.62 K | $8.16 B |
| 06/04/2025 | $106.01 | $103.41 (-2.45%) | $106.06 | $101.67 | 1.21 M | $8.02 B |
| 06/03/2025 | $101.12 | $102.68 (1.54%) | $103.19 | $100.99 | 544.24 K | $7.97 B |
| 06/02/2025 | $102.04 | $101.31 (-0.72%) | $102.07 | $100.75 | 491.60 K | $7.86 B |
| 05/30/2025 | $102.75 | $102.82 (0.07%) | $103.59 | $101.96 | 690.70 K | $7.98 B |
| 05/29/2025 | $105.45 | $104.65 (-0.76%) | $105.53 | $104.07 | 421.60 K | $8.12 B |
| 05/28/2025 | $104.72 | $104.65 (-0.07%) | $105.60 | $104.35 | 685.93 K | $8.12 B |
| 05/27/2025 | $102.44 | $104.03 (1.55%) | $104.17 | $102.33 | 644.90 K | $8.07 B |
| 05/23/2025 | $98.81 | $100.79 (2%) | $101.04 | $98.45 | 587.92 K | $7.82 B |
| 05/22/2025 | $100.16 | $100.62 (0.46%) | $101.25 | $99.69 | 444.50 K | $7.81 B |
| 05/21/2025 | $101.09 | $100.54 (-0.54%) | $101.71 | $100.31 | 517.54 K | $7.80 B |
| 05/20/2025 | $102.00 | $101.98 (-0.02%) | $102.83 | $101.41 | 293.76 K | $7.91 B |
| 05/19/2025 | $100.76 | $101.99 (1.22%) | $102.14 | $100.71 | 399.40 K | $7.91 B |
| 05/16/2025 | $101.00 | $101.95 (0.94%) | $102.20 | $100.81 | 550.14 K | $7.91 B |
| 05/15/2025 | $100.53 | $100.92 (0.39%) | $101.23 | $100.05 | 656.80 K | $7.83 B |
| 05/14/2025 | $102.36 | $101.62 (-0.72%) | $102.40 | $101.20 | 441.10 K | $7.89 B |
| 05/13/2025 | $101.42 | $102.11 (0.68%) | $102.21 | $100.87 | 418.10 K | $7.92 B |
| 05/12/2025 | $100.97 | $101.01 (0.04%) | $102.95 | $100.78 | 631.22 K | $7.84 B |
| 05/09/2025 | $97.65 | $97.96 (0.32%) | $98.45 | $97.51 | 786.40 K | $7.60 B |
| 05/08/2025 | $94.59 | $95.23 (0.68%) | $96.55 | $94.33 | 442.03 K | $7.39 B |
| 05/07/2025 | $94.74 | $93.70 (-1.1%) | $95.03 | $93.22 | 418.60 K | $7.27 B |
| 05/06/2025 | $94.13 | $93.31 (-0.87%) | $94.98 | $93.20 | 440.96 K | $7.24 B |
| 05/05/2025 | $93.74 | $94.54 (0.85%) | $95.50 | $93.49 | 531.70 K | $7.34 B |
| 05/02/2025 | $95.35 | $94.30 (-1.1%) | $95.69 | $93.69 | 445.63 K | $7.32 B |
| 05/01/2025 | $93.72 | $93.27 (-0.48%) | $94.37 | $92.48 | 777.20 K | $7.24 B |
| 04/30/2025 | $91.74 | $93.23 (1.62%) | $93.42 | $91.34 | 672.82 K | $7.23 B |
| 04/29/2025 | $91.38 | $93.18 (1.97%) | $93.51 | $91.38 | 485.27 K | $7.23 B |
| 04/28/2025 | $91.89 | $92.11 (0.24%) | $92.74 | $91.51 | 641.60 K | $7.15 B |
| 04/25/2025 | $91.03 | $91.13 (0.11%) | $91.85 | $90.58 | 468.22 K | $7.07 B |
| 04/24/2025 | $89.96 | $92.20 (2.49%) | $92.40 | $89.01 | 746.40 K | $7.15 B |
| 04/23/2025 | $90.63 | $88.82 (-2%) | $91.93 | $88.64 | 845.21 K | $6.89 B |
| 04/22/2025 | $86.33 | $88.39 (2.39%) | $88.62 | $86.33 | 649.94 K | $6.86 B |
| 04/21/2025 | $85.52 | $85.50 (-0.02%) | $86.16 | $84.60 | 703.40 K | $6.63 B |
| 04/17/2025 | $85.85 | $86.34 (0.57%) | $87.40 | $85.49 | 906.80 K | $6.70 B |
| 04/16/2025 | $86.11 | $86.81 (0.81%) | $89.90 | $86.11 | 2.71 M | $6.74 B |
| 04/15/2025 | $83.04 | $82.24 (-0.96%) | $83.15 | $81.50 | 1.44 M | $6.38 B |
| 04/14/2025 | $81.43 | $82.76 (1.63%) | $83.43 | $79.82 | 1.14 M | $6.42 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.
