Free Trial

Autoliv (ALV) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ALV Stock Alerts
$117.99
+0.71 (+0.61%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Autoliv Stock Price Performance

5 Day
Performance
+2.73%
1 Month
Performance
-4.47%
3 Month
Performance
+15.96%
6 Month
Performance
+22.91%
Year-To-Date
Performance
+7.08%
1 Year
Performance
+36.01%
Receive ALV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

ALV Stock Chart for Wednesday, April, 24, 2024

ALV Chart by TradingView

Autoliv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$117.27$117.99
+0.62%		$118.38$116.89416,075 shs$9.61 billion
04/22/2024$114.83$117.27
+2.12%		$117.83$115.43457,249 shs$9.55 billion
04/19/2024$114.29$114.86
+0.50%		$115.58$113.96537,491 shs$9.36 billion
04/18/2024$115.64$114.29
-1.17%		$116.30$113.97494,295 shs$9.31 billion
04/17/2024$115.63$115.64
+0.01%		$116.75$115.35469,355 shs$9.42 billion
04/16/2024$115.89$115.63
-0.22%		$116.29$114.29408,904 shs$9.42 billion
04/15/2024$115.26$115.89
+0.55%		$117.97$114.82407,168 shs$9.44 billion
04/12/2024$117.84$115.26
-2.19%		$116.36$115.18401,414 shs$9.39 billion
04/11/2024$117.92$117.84
-0.07%		$118.24$116.98276,851 shs$9.60 billion
04/10/2024$120.56$117.92
-2.19%		$119.20$117.26435,939 shs$9.61 billion
04/09/2024$120.30$120.56
+0.22%		$121.66$120.35478,113 shs$9.82 billion
04/08/2024$120.05$120.30
+0.21%		$121.91$120.20256,867 shs$9.80 billion
04/05/2024$117.93$120.14
+1.87%		$120.14$118.34417,480 shs$9.79 billion
04/04/2024$118.45$117.93
-0.44%		$120.91$117.84379,983 shs$9.61 billion
04/03/2024$118.25$118.45
+0.17%		$119.28$118.06411,232 shs$9.65 billion
04/02/2024$120.54$118.25
-1.90%		$118.53$117.16557,482 shs$9.63 billion
04/01/2024$120.43$120.54
+0.09%		$121.07$119.85442,009 shs$9.82 billion
03/29/2024$120.43$120.43$121.98$120.26489,880 shs$9.81 billion
03/28/2024$122.09$120.43
-1.36%		$121.98$120.27489,868 shs$9.81 billion
03/27/2024$121.06$122.09
+0.85%		$122.12$119.58359,812 shs$10.09 billion
03/26/2024$122.47$121.06
-1.15%		$122.44$120.96499,382 shs$10.01 billion
03/25/2024$123.51$122.47
-0.85%		$124.38$122.40496,042 shs$10.12 billion
03/22/2024$121.92$123.51
+1.30%		$123.51$122.30590,851 shs$10.21 billion
03/21/2024$121.37$121.92
+0.45%		$122.38$121.38384,738 shs$10.08 billion
03/20/2024$119.32$121.37
+1.72%		$121.48$119.67348,668 shs$10.03 billion
03/19/2024$119.05$119.32
+0.23%		$120.25$118.91492,258 shs$9.86 billion
03/18/2024$120.03$119.05
-0.82%		$120.40$118.84380,169 shs$9.84 billion
03/15/2024$121.37$120.03
-1.10%		$121.94$119.71673,717 shs$9.92 billion
03/14/2024$122.10$121.37
-0.60%		$123.01$120.37525,754 shs$10.03 billion
03/13/2024$119.93$122.10
+1.81%		$122.50$120.67558,720 shs$10.09 billion
03/12/2024$118.68$119.93
+1.05%		$120.20$118.62542,552 shs$9.91 billion
03/11/2024$117.11$118.68
+1.34%		$119.32$117.13661,734 shs$9.81 billion
03/08/2024$118.93$117.04
-1.59%		$119.95$117.02592,921 shs$9.67 billion
03/07/2024$117.99$118.93
+0.80%		$120.24$118.07601,275 shs$9.83 billion
03/06/2024$117.00$117.99
+0.85%		$118.19$116.52527,961 shs$9.75 billion
03/05/2024$117.38$117.00
-0.32%		$118.05$116.73555,599 shs$9.67 billion
03/04/2024$116.73$117.38
+0.56%		$118.18$115.37557,267 shs$9.70 billion
03/01/2024$116.03$116.73
+0.60%		$117.01$115.88352,675 shs$9.65 billion
02/29/2024$114.26$116.03
+1.55%		$116.29$114.21562,534 shs$9.59 billion
02/28/2024$114.64$114.26
-0.33%		$114.53$113.72465,600 shs$9.44 billion
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/27/2024$112.82$114.64
+1.61%		$115.31$113.65550,891 shs$9.47 billion
02/26/2024$112.32$112.82
+0.45%		$113.55$112.31500,756 shs$9.32 billion
02/23/2024$111.27$112.29
+0.92%		$112.94$111.17441,204 shs$9.28 billion
02/22/2024$110.50$111.27
+0.70%		$111.85$110.57597,314 shs$9.36 billion
02/21/2024$110.19$110.50
+0.29%		$110.50$109.13481,573 shs$9.30 billion
02/20/2024$111.48$110.19
-1.16%		$110.78$109.33371,065 shs$9.27 billion
02/19/2024$111.48$111.48$113.18$111.43527,200 shs$9.38 billion
02/16/2024$112.59$111.46
-1.00%		$113.18$111.43527,243 shs$9.38 billion
02/15/2024$109.32$112.59
+2.99%		$112.82$110.42517,020 shs$9.47 billion
02/14/2024$107.75$109.32
+1.46%		$110.20$109.14482,895 shs$9.20 billion
02/13/2024$110.89$107.75
-2.83%		$108.88$107.15366,914 shs$9.07 billion
02/12/2024$110.00$110.89
+0.81%		$111.05$109.60310,544 shs$9.33 billion
02/09/2024$109.46$110.00
+0.49%		$110.55$109.20567,520 shs$9.26 billion
02/08/2024$108.45$109.46
+0.93%		$110.08$108.51547,040 shs$9.21 billion
02/07/2024$110.43$108.45
-1.79%		$110.98$108.11411,350 shs$9.13 billion
02/06/2024$109.16$110.43
+1.16%		$110.82$109.18461,532 shs$9.29 billion
02/05/2024$110.84$109.16
-1.52%		$110.38$108.21507,311 shs$9.19 billion
02/02/2024$111.00$110.86
-0.13%		$112.40$110.14526,708 shs$9.33 billion
02/01/2024$107.11$111.00
+3.63%		$111.26$108.57749,842 shs$9.34 billion
01/31/2024$108.36$107.11
-1.15%		$110.01$106.87721,117 shs$9.01 billion
01/30/2024$108.23$108.36
+0.12%		$110.14$108.16758,002 shs$9.12 billion
01/29/2024$106.56$108.23
+1.56%		$109.88$107.581.24 million shs$9.11 billion
01/26/2024$103.61$106.52
+2.81%		$110.68$105.351.94 million shs$8.96 billion
01/25/2024$101.75$103.61
+1.83%		$103.83$102.00934,782 shs$8.72 billion
01/24/2024$103.41$101.75
-1.61%		$103.52$101.25842,131 shs$8.56 billion
01/23/2024$104.03$103.41
-0.60%		$104.64$102.75467,338 shs$8.70 billion

Related Companies:
This page (NYSE:ALV) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing