5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-7.99%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-12.99%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
-3.25%
Autoliv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $123.29 | $120.57 (-2.21%) | $123.29 | $120.36 | 409.94 K | $8.93 B |
| 08/05/2026 | $125.57 | $123.12 (-1.95%) | $126.64 | $123.10 | 614.50 K | $9.12 B |
| 08/04/2026 | $122.67 | $124.58 (1.56%) | $124.73 | $120.84 | 637.80 K | $9.23 B |
| 08/03/2026 | $123.86 | $123.78 (-0.06%) | $124.90 | $122.95 | 544.50 K | $9.17 B |
| 07/31/2026 | $123.30 | $123.17 (-0.11%) | $124.03 | $121.17 | 663.60 K | $9.13 B |
| 07/30/2026 | $126.90 | $124.16 (-2.16%) | $126.90 | $122.12 | 590.50 K | $9.20 B |
| 07/29/2026 | $123.77 | $124.77 (0.81%) | $126.06 | $123.64 | 655.74 K | $9.25 B |
| 07/28/2026 | $119.99 | $124.11 (3.43%) | $124.46 | $119.99 | 536.90 K | $9.20 B |
| 07/27/2026 | $118.78 | $119.62 (0.71%) | $119.90 | $117.47 | 595.10 K | $8.86 B |
| 07/24/2026 | $116.17 | $117.49 (1.14%) | $117.89 | $115.71 | 372.41 K | $8.71 B |
| 07/23/2026 | $116.95 | $115.21 (-1.49%) | $117.13 | $113.92 | 778.22 K | $8.54 B |
| 07/22/2026 | $117.76 | $119.01 (1.06%) | $119.32 | $117.74 | 790.32 K | $8.82 B |
| 07/21/2026 | $118.07 | $117.51 (-0.47%) | $119.12 | $116.36 | 1.21 M | $8.71 B |
| 07/20/2026 | $120.08 | $117.23 (-2.37%) | $120.08 | $116.40 | 1.03 M | $8.69 B |
| 07/17/2026 | $119.31 | $120.26 (0.8%) | $122.02 | $116.75 | 1.80 M | $8.91 B |
| 07/16/2026 | $123.63 | $124.99 (1.1%) | $126.34 | $123.07 | 1.65 M | $9.26 B |
| 07/15/2026 | $122.24 | $122.78 (0.44%) | $124.93 | $122.02 | 838.90 K | $9.10 B |
| 07/14/2026 | $121.58 | $121.48 (-0.08%) | $121.88 | $120.10 | 743.00 K | $9.00 B |
| 07/13/2026 | $120.75 | $121.88 (0.94%) | $121.89 | $120.00 | 737.80 K | $9.03 B |
| 07/10/2026 | $120.47 | $120.26 (-0.17%) | $121.68 | $120.06 | 563.12 K | $9.00 B |
| 07/09/2026 | $117.54 | $118.95 (1.2%) | $119.42 | $117.53 | 556.00 K | $8.90 B |
| 07/08/2026 | $117.36 | $117.25 (-0.09%) | $118.14 | $115.14 | 733.20 K | $8.77 B |
| 07/07/2026 | $120.24 | $118.96 (-1.06%) | $120.29 | $118.52 | 615.91 K | $8.90 B |
| 07/06/2026 | $116.98 | $119.83 (2.44%) | $119.95 | $116.98 | 524.80 K | $8.96 B |
| 07/02/2026 | $115.60 | $116.24 (0.55%) | $117.26 | $114.75 | 674.31 K | $8.69 B |
| 07/01/2026 | $115.58 | $113.34 (-1.94%) | $115.58 | $113.29 | 553.85 K | $8.48 B |
| 06/30/2026 | $116.61 | $116.17 (-0.38%) | $118.03 | $116.07 | 584.80 K | $8.69 B |
| 06/29/2026 | $118.50 | $116.51 (-1.68%) | $118.50 | $115.79 | 606.71 K | $8.71 B |
| 06/26/2026 | $119.04 | $119.17 (0.11%) | $120.25 | $117.96 | 669.83 K | $8.91 B |
| 06/25/2026 | $119.76 | $120.81 (0.88%) | $121.36 | $119.10 | 598.64 K | $9.04 B |
| 06/24/2026 | $116.99 | $118.90 (1.63%) | $119.13 | $116.99 | 786.80 K | $8.89 B |
| 06/23/2026 | $116.48 | $116.64 (0.14%) | $118.24 | $115.39 | 696.00 K | $8.72 B |
| 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 |
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.
