ALV
Autoliv (ALV)
NYSE
$123.82+$0.64 (+0.52%)
Price as of Aug 03, 2026 4:48 PM EDT
  • $9.0B
    Market Cap
  • 15.04%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +6.03%
    Low Price$115.21
    High Price$124.99
  • 3 Months
    +7.05%
    Low Price$113.34
    High Price$131.69
  • 1 Year
    +15.04%
    Low Price$99.58
    High Price$131.69
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
123.30
124.03
121.17
123.17
-0.80%
663,571
07/30/2026
126.90
126.90
122.12
124.16
-0.49%
590,498
07/29/2026
123.77
126.06
123.64
124.77
+0.53%
655,736
07/28/2026
119.99
124.46
119.99
124.11
+3.75%
536,549
07/27/2026
118.78
119.90
117.47
119.62
+1.81%
595,043
07/24/2026
116.17
117.89
115.71
117.49
+1.98%
372,408
07/23/2026
116.95
117.13
113.92
115.21
-3.19%
778,217
07/22/2026
117.76
119.32
117.74
119.01
+1.28%
790,318
07/21/2026
118.07
119.12
116.36
117.51
+0.24%
1,207,159
07/20/2026
120.08
120.08
116.40
117.23
-2.52%
1,025,675
07/17/2026
119.31
122.02
116.75
120.26
-3.78%
1,803,560
07/17/2026
$2.43 Earnings
07/16/2026
123.63
126.34
123.07
124.99
+1.80%
1,650,678
07/15/2026
122.24
124.93
122.02
122.78
+1.07%
838,871
07/14/2026
121.58
121.88
120.10
121.48
-0.33%
743,002
07/13/2026
120.75
121.89
120.00
121.88
+1.35%
737,794
07/10/2026
120.47
121.68
120.06
120.26
+1.10%
563,118
07/09/2026
117.54
119.42
117.53
118.95
+1.45%
555,998
07/08/2026
117.36
118.14
115.14
117.25
-1.44%
733,164
07/07/2026
120.24
120.29
118.52
118.96
-0.73%
615,908
07/06/2026
116.98
119.95
116.98
119.83
+3.09%
524,799
07/02/2026
115.60
117.26
114.75
116.24
+2.56%
674,313
07/01/2026
115.58
115.58
113.29
113.34
-2.44%
553,847
06/30/2026
116.61
118.03
116.07
116.17
-0.29%
584,779
06/29/2026
118.50
118.50
115.79
116.51
-2.23%
606,711
06/26/2026
119.04
120.25
117.96
119.17
-1.36%
669,830
06/25/2026
119.76
121.36
119.10
120.81
+1.61%
598,636
06/24/2026
116.99
119.13
116.99
118.90
+1.94%
786,766
06/23/2026
116.48
118.24
115.39
116.64
-1.44%
695,959
06/22/2026
117.42
119.67
117.40
118.34
+0.08%
1,032,218
06/18/2026
116.15
118.44
116.15
118.24
+1.65%
1,244,028
06/17/2026
121.18
122.52
116.21
116.32
-4.62%
624,974
06/16/2026
125.36
125.48
121.83
121.95
-3.05%
728,691
06/15/2026
131.47
131.88
125.63
125.79
-2.13%
927,578
06/12/2026
130.15
130.63
127.99
128.53
-0.52%
545,268
06/11/2026
124.89
129.25
124.03
129.20
+4.08%
713,106
06/10/2026
125.25
125.39
123.78
124.13
-1.59%
801,624
06/09/2026
129.11
129.74
123.44
126.14
-1.63%
1,150,919
06/08/2026
127.96
129.22
127.75
128.23
+0.53%
541,079
06/05/2026
129.09
129.15
126.58
127.56
-2.13%
752,674
06/04/2026
130.49
130.82
128.80
130.34
-0.06%
581,885
06/03/2026
129.65
131.52
129.21
130.42
-0.96%
937,483
06/02/2026
128.61
132.17
128.49
131.69
+3.12%
497,324
06/01/2026
125.58
127.89
124.72
127.71
+0.46%
465,321
05/29/2026
129.14
130.15
127.02
127.12
-1.41%
870,290
05/28/2026
128.41
129.37
127.53
128.94
-0.41%
718,401
05/27/2026
129.39
130.25
128.80
129.47
+1.74%
615,806
05/26/2026
125.00
127.78
124.97
127.26
+3.69%
574,769
05/22/2026
121.46
123.22
120.81
122.73
+2.07%
440,791
05/21/2026
117.59
121.19
116.64
120.24
+2.02%
653,862
05/20/2026
115.15
118.32
114.19
117.86
+2.77%
818,779
05/20/2026
$0.87 Dividend
05/19/2026
113.41
115.37
112.33
114.68
-0.23%
1,258,511
05/18/2026
114.40
115.74
113.25
114.95
+0.84%
910,252
05/15/2026
116.91
116.99
113.44
113.99
-4.80%
965,017
05/14/2026
121.33
122.21
119.69
119.73
-0.61%
609,966
05/13/2026
118.51
121.77
118.51
120.47
+1.65%
670,310
05/12/2026
119.42
119.57
116.79
118.51
-0.93%
552,661
05/11/2026
120.73
120.88
118.37
119.62
-0.90%
604,943
05/08/2026
120.78
121.22
119.35
120.70
+0.50%
448,025
05/07/2026
121.41
121.88
119.65
120.10
-0.20%
677,738
05/06/2026
120.11
121.88
120.11
120.34
+3.24%
852,704
05/05/2026
114.55
117.70
113.29
116.56
+2.42%
922,079
05/04/2026
114.80
115.85
113.24
113.81
-1.29%
597,400
05/01/2026
115.27
115.71
113.93
115.30
+0.21%
495,029
04/30/2026
113.30
116.03
113.30
115.06
+2.31%
879,258
04/29/2026
113.22
113.68
112.11
112.46
-1.37%
762,708
04/28/2026
115.44
115.57
112.98
114.02
-0.95%
624,847
04/27/2026
116.84
118.08
114.69
115.11
-1.55%
833,861
04/24/2026
115.65
118.01
115.20
116.92
+1.29%
585,277
04/23/2026
115.20
116.67
113.76
115.43
+0.12%
895,992
04/22/2026
117.81
117.81
115.05
115.30
-1.29%
838,219
04/21/2026
120.56
122.09
116.66
116.80
-3.02%
939,125
04/20/2026
118.71
120.86
118.23
120.45
+2.05%
1,100,177
04/17/2026
124.21
125.11
117.77
118.02
+6.82%
2,657,342
04/17/2026
$2.05 Earnings
04/16/2026
109.81
111.04
108.88
110.49
+1.99%
1,367,101
04/15/2026
109.14
109.45
107.67
108.34
-1.19%
1,072,130
04/14/2026
109.78
110.92
109.56
109.65
+0.09%
660,872
04/13/2026
108.31
109.63
107.32
109.55
+0.22%
589,328
04/10/2026
110.47
110.73
108.87
109.31
+0.15%
450,500
04/09/2026
109.49
110.07
108.48
109.15
-0.48%
981,131
04/08/2026
112.26
112.26
109.54
109.68
+6.13%
981,352
04/07/2026
103.54
104.46
102.70
103.35
-1.05%
707,809
04/06/2026
103.94
104.49
103.53
104.45
-0.05%
390,147
04/02/2026
104.43
105.56
102.79
104.50
-1.69%
477,798
04/01/2026
105.72
107.09
104.70
106.29
+1.84%
786,897
03/31/2026
102.32
105.02
101.72
104.37
+4.15%
630,599
03/30/2026
102.65
102.67
99.67
100.21
-1.52%
669,051
03/27/2026
103.39
104.14
101.65
101.76
-2.45%
617,747
03/26/2026
103.28
105.12
103.05
104.32
0.00%
649,001
03/25/2026
105.60
105.80
103.65
104.32
+0.10%
611,308
03/24/2026
102.50
104.89
102.41
104.22
+0.62%
685,852
03/23/2026
102.20
104.27
101.67
103.57
+4.01%
955,824
03/20/2026
99.86
100.23
98.41
99.58
-1.38%
3,164,161
03/19/2026
99.74
101.66
99.25
100.97
-0.33%
981,771
03/18/2026
102.25
103.27
101.15
101.31
-2.03%
566,743
03/17/2026
104.73
104.87
103.02
103.42
+0.40%
935,500
03/16/2026
102.80
103.50
102.26
103.00
+0.85%
772,783
03/13/2026
103.35
103.63
101.71
102.14
-0.78%
629,846