5 DAY PERFORMANCE
-5.91%
1 MONTH PERFORMANCE
-10.82%
3 MONTH PERFORMANCE
+9.08%
6 MONTH PERFORMANCE
-9.12%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
+0.23%
Autoliv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $117.42 | $118.34 (0.78%) | $119.67 | $117.40 | 1.03 M | $8.85 B |
| 06/18/2026 | $116.15 | $118.24 (1.8%) | $118.44 | $116.15 | 1.24 M | $8.84 B |
| 06/17/2026 | $121.18 | $116.32 (-4.01%) | $122.52 | $116.21 | 624.97 K | $8.70 B |
| 06/16/2026 | $125.36 | $121.95 (-2.72%) | $125.48 | $121.83 | 728.70 K | $9.12 B |
| 06/15/2026 | $131.47 | $125.79 (-4.32%) | $131.88 | $125.63 | 927.60 K | $9.41 B |
| 06/12/2026 | $130.15 | $128.53 (-1.24%) | $130.63 | $127.99 | 545.30 K | $9.61 B |
| 06/11/2026 | $124.89 | $129.20 (3.45%) | $129.25 | $124.03 | 713.11 K | $9.66 B |
| 06/10/2026 | $125.25 | $124.13 (-0.89%) | $125.39 | $123.78 | 801.62 K | $9.28 B |
| 06/09/2026 | $129.11 | $126.14 (-2.3%) | $129.74 | $123.44 | 1.15 M | $9.44 B |
| 06/08/2026 | $127.96 | $128.23 (0.21%) | $129.22 | $127.75 | 541.10 K | $9.59 B |
| 06/05/2026 | $129.09 | $127.56 (-1.19%) | $129.15 | $126.58 | 752.70 K | $9.54 B |
| 06/04/2026 | $130.49 | $130.34 (-0.11%) | $130.82 | $128.80 | 581.64 K | $9.75 B |
| 06/03/2026 | $129.65 | $130.42 (0.59%) | $131.52 | $129.21 | 940.30 K | $9.76 B |
| 06/02/2026 | $128.61 | $131.69 (2.39%) | $132.17 | $128.49 | 497.33 K | $9.85 B |
| 06/01/2026 | $125.58 | $127.71 (1.7%) | $127.89 | $124.72 | 465.32 K | $9.55 B |
| 05/29/2026 | $129.14 | $127.12 (-1.56%) | $130.15 | $127.02 | 870.30 K | $9.51 B |
| 05/28/2026 | $128.41 | $128.94 (0.41%) | $129.37 | $127.53 | 718.40 K | $9.64 B |
| 05/27/2026 | $129.39 | $129.47 (0.06%) | $130.25 | $128.80 | 615.91 K | $9.68 B |
| 05/26/2026 | $125.00 | $127.26 (1.81%) | $127.78 | $124.97 | 574.80 K | $9.52 B |
| 05/22/2026 | $121.46 | $122.73 (1.05%) | $123.22 | $120.81 | 440.79 K | $9.18 B |
| 05/21/2026 | $117.59 | $120.24 (2.25%) | $121.19 | $116.64 | 654.00 K | $8.99 B |
| 05/20/2026 | $115.15 | $117.86 (2.35%) | $118.32 | $114.19 | 818.80 K | $8.82 B |
| 05/19/2026 | $114.27 | $115.55 (1.12%) | $116.25 | $113.18 | 1.26 M | $8.64 B |
| 05/18/2026 | $115.27 | $115.82 (0.48%) | $116.62 | $114.11 | 910.30 K | $8.66 B |
| 05/15/2026 | $117.80 | $114.85 (-2.5%) | $117.88 | $114.30 | 965.02 K | $8.59 B |
| 05/14/2026 | $122.25 | $120.64 (-1.32%) | $123.14 | $120.60 | 609.97 K | $9.02 B |
| 05/13/2026 | $119.41 | $121.38 (1.65%) | $122.69 | $119.41 | 670.31 K | $9.08 B |
| 05/12/2026 | $120.33 | $119.41 (-0.76%) | $120.48 | $117.68 | 552.70 K | $8.93 B |
| 05/11/2026 | $121.65 | $120.53 (-0.92%) | $121.80 | $119.27 | 604.94 K | $9.02 B |
| 05/08/2026 | $121.70 | $121.62 (-0.07%) | $122.14 | $120.26 | 448.03 K | $9.10 B |
| 05/07/2026 | $122.33 | $121.01 (-1.08%) | $122.80 | $120.56 | 677.74 K | $9.05 B |
| 05/06/2026 | $121.02 | $121.25 (0.19%) | $122.80 | $121.02 | 852.70 K | $9.07 B |
| 05/05/2026 | $115.42 | $117.44 (1.75%) | $118.60 | $114.15 | 922.10 K | $8.78 B |
| 05/04/2026 | $115.67 | $114.67 (-0.86%) | $116.73 | $114.10 | 597.50 K | $8.58 B |
| 05/01/2026 | $116.14 | $116.17 (0.03%) | $116.59 | $114.80 | 495.03 K | $8.69 B |
| 04/30/2026 | $114.16 | $115.93 (1.55%) | $116.91 | $114.16 | 879.30 K | $8.67 B |
| 04/29/2026 | $114.08 | $113.31 (-0.67%) | $114.54 | $112.96 | 762.71 K | $8.48 B |
| 04/28/2026 | $116.32 | $114.88 (-1.24%) | $116.45 | $113.84 | 624.85 K | $8.59 B |
| 04/27/2026 | $117.73 | $115.98 (-1.49%) | $118.98 | $115.56 | 833.90 K | $8.68 B |
| 04/24/2026 | $116.53 | $117.81 (1.1%) | $118.91 | $116.07 | 585.30 K | $8.81 B |
| 04/23/2026 | $116.07 | $116.31 (0.21%) | $117.56 | $114.62 | 896.00 K | $8.70 B |
| 04/22/2026 | $118.70 | $116.17 (-2.13%) | $118.70 | $115.92 | 838.22 K | $8.69 B |
| 04/21/2026 | $121.47 | $117.69 (-3.11%) | $123.02 | $117.54 | 939.40 K | $8.80 B |
| 04/20/2026 | $119.61 | $121.36 (1.46%) | $121.78 | $119.13 | 1.10 M | $9.08 B |
| 04/17/2026 | $125.15 | $118.92 (-4.98%) | $126.06 | $118.66 | 2.66 M | $8.90 B |
| 04/16/2026 | $110.64 | $111.33 (0.62%) | $111.88 | $109.71 | 1.37 M | $8.33 B |
| 04/15/2026 | $109.97 | $109.16 (-0.74%) | $110.28 | $108.49 | 1.07 M | $8.17 B |
| 04/14/2026 | $110.61 | $110.48 (-0.12%) | $111.76 | $110.39 | 660.90 K | $8.26 B |
| 04/13/2026 | $109.13 | $110.38 (1.15%) | $110.46 | $108.13 | 589.42 K | $8.26 B |
| 04/10/2026 | $111.31 | $110.14 (-1.05%) | $111.57 | $109.70 | 450.50 K | $8.24 B |
| 04/09/2026 | $110.32 | $109.98 (-0.31%) | $110.91 | $109.30 | 981.13 K | $8.23 B |
| 04/08/2026 | $113.11 | $110.51 (-2.3%) | $113.11 | $110.37 | 981.40 K | $8.27 B |
| 04/07/2026 | $104.33 | $104.13 (-0.19%) | $105.25 | $103.48 | 707.81 K | $7.79 B |
| 04/06/2026 | $104.73 | $105.24 (0.49%) | $105.28 | $104.32 | 390.15 K | $7.87 B |
| 04/02/2026 | $105.22 | $105.29 (0.07%) | $106.36 | $103.57 | 477.80 K | $7.88 B |
| 04/01/2026 | $106.52 | $107.10 (0.54%) | $107.90 | $105.49 | 786.90 K | $8.01 B |
| 03/31/2026 | $103.10 | $105.16 (2%) | $105.82 | $102.49 | 630.60 K | $7.87 B |
| 03/30/2026 | $103.43 | $100.97 (-2.38%) | $103.45 | $100.43 | 669.10 K | $7.55 B |
| 03/27/2026 | $104.17 | $102.53 (-1.57%) | $104.93 | $102.42 | 617.75 K | $7.67 B |
| 03/26/2026 | $104.06 | $105.11 (1.01%) | $105.92 | $103.83 | 649.00 K | $7.86 B |
| 03/25/2026 | $106.40 | $105.11 (-1.21%) | $106.60 | $104.43 | 611.31 K | $7.86 B |
| 03/24/2026 | $103.28 | $105.01 (1.68%) | $105.69 | $103.19 | 685.90 K | $7.85 B |
| 03/23/2026 | $102.98 | $104.36 (1.34%) | $105.06 | $102.45 | 955.82 K | $7.81 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.
