Free Trial
→ Why Buffett and 100 members of Congress are Piling into this One Investment (From Behind the Markets) (Ad) Free ALV Stock Alerts

Autoliv (ALV) Stock Chart & Stock Price History

Autoliv logo
$97.41 -1.68 (-1.70%)
Closing price 02/21/2025 03:59 PM Eastern
Extended Trading
$97.41 +0.00 (+0.00%)
As of 02/21/2025 04:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Autoliv Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
-3.32%
3 Month
Performance
-1.50%
6 Month
Performance
-4.60%
Year-To-Date
Performance
+3.86%
1 Year
Performance
-13.25%
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.

ALV Stock Chart for Sunday, February, 23, 2025

ALV Chart by TradingView

Autoliv Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$99.00$97.41
-1.61%		$99.51$96.47860,801 shs$7.57 billion
02/20/2025$98.55$99.00
+0.46%		$99.56$98.06683,257 shs$7.69 billion
02/19/2025$100.60$98.55
-2.04%		$99.53$97.55766,451 shs$7.66 billion
02/18/2025$98.21$100.60
+2.44%		$100.77$98.18751,788 shs$7.82 billion
02/17/2025$98.21$98.21$98.29$96.46962,825 shs$7.63 billion
02/14/2025$95.11$98.21
+3.26%		$98.29$96.46962,825 shs$7.63 billion
02/13/2025$92.78$95.11
+2.51%		$96.00$93.931.03 million shs$7.39 billion
02/12/2025$92.78$92.78$93.40$92.18955,564 shs$7.21 billion
02/11/2025$91.01$92.78
+1.95%		$93.59$91.02934,428 shs$7.21 billion
02/10/2025$93.32$91.01
-2.48%		$93.14$90.97658,405 shs$7.07 billion
02/07/2025$93.83$93.32
-0.54%		$94.31$92.26686,065 shs$7.25 billion
02/06/2025$94.44$93.83
-0.66%		$95.90$93.09736,456 shs$7.29 billion
02/05/2025$94.24$94.44
+0.22%		$94.57$93.17926,563 shs$7.34 billion
02/04/2025$93.95$94.24
+0.30%		$94.95$93.47853,414 shs$7.32 billion
02/03/2025$96.67$93.95
-2.81%		$96.19$91.701.48 million shs$7.30 billion
01/31/2025$101.27$96.67
-4.54%		$99.47$95.621.59 million shs$7.51 billion
01/30/2025$101.20$101.27
+0.06%		$102.80$100.831.01 million shs$7.87 billion
01/29/2025$99.77$101.20
+1.43%		$101.64$99.99848,727 shs$7.86 billion
01/28/2025$101.88$99.77
-2.06%		$101.55$99.66730,582 shs$7.75 billion
01/27/2025$102.64$101.88
-0.74%		$103.74$101.41841,820 shs$7.92 billion
01/24/2025$100.75$102.64
+1.87%		$102.89$100.59849,206 shs$7.98 billion
01/23/2025$99.46$100.75
+1.30%		$100.88$99.26495,575 shs$7.83 billion
01/22/2025$99.35$99.46
+0.10%		$100.76$99.33690,639 shs$7.73 billion
Related Companies

This page (NYSE:ALV) was last updated on 2/23/2025 by MarketBeat.com Staff
From Our Partners
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Now that Trump’s be inaugurated, this day will be key (mark your calendar)
Mark your calendar for March 13th. Because on that day, I believe we could see a $2 Trillion shock INTO the...
Timothy Sykes | Sponsored
A new coin is elbowing its way to the top of the crypto world
With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...
Weiss Ratings | Sponsored