5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
-13.01%
Autoliv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $117.02 | $116.98 (-0.03%) | $117.77 | $116.03 | 1.83 M | $8.67 B |
| 09/17/2026 | $117.50 | $117.49 (-0.01%) | $117.92 | $116.44 | 543.65 K | $8.71 B |
| 09/16/2026 | $117.47 | $115.87 (-1.36%) | $117.47 | $114.35 | 485.13 K | $8.59 B |
| 09/15/2026 | $118.14 | $116.20 (-1.64%) | $118.18 | $116.08 | 584.21 K | $8.61 B |
| 09/14/2026 | $119.42 | $118.50 (-0.77%) | $120.28 | $118.50 | 487.13 K | $8.78 B |
| 09/11/2026 | $122.37 | $121.13 (-1.01%) | $122.92 | $121.08 | 445.03 K | $8.98 B |
| 09/10/2026 | $118.72 | $121.17 (2.06%) | $121.26 | $118.38 | 458.01 K | $8.98 B |
| 09/09/2026 | $120.47 | $119.19 (-1.06%) | $121.75 | $119.07 | 564.50 K | $8.83 B |
| 09/08/2026 | $123.16 | $120.25 (-2.36%) | $123.16 | $118.33 | 938.51 K | $8.91 B |
| 09/04/2026 | $124.78 | $125.20 (0.34%) | $125.57 | $123.91 | 559.43 K | $9.28 B |
| 09/03/2026 | $123.76 | $125.05 (1.04%) | $125.86 | $122.99 | 609.20 K | $9.27 B |
| 09/02/2026 | $119.02 | $121.17 (1.81%) | $121.63 | $118.52 | 734.81 K | $8.98 B |
| 09/01/2026 | $120.05 | $119.21 (-0.7%) | $121.06 | $118.90 | 492.55 K | $8.83 B |
| 08/31/2026 | $122.50 | $121.21 (-1.05%) | $122.59 | $121.07 | 577.30 K | $8.98 B |
| 08/28/2026 | $123.73 | $122.07 (-1.34%) | $124.11 | $121.54 | 387.02 K | $9.05 B |
| 08/27/2026 | $122.89 | $122.92 (0.02%) | $123.74 | $121.70 | 548.85 K | $9.11 B |
| 08/26/2026 | $124.04 | $123.53 (-0.41%) | $124.06 | $122.46 | 541.73 K | $9.15 B |
| 08/25/2026 | $123.87 | $123.97 (0.08%) | $124.72 | $123.42 | 542.55 K | $9.19 B |
| 08/24/2026 | $125.28 | $123.18 (-1.68%) | $125.31 | $122.18 | 552.30 K | $9.13 B |
| 08/21/2026 | $123.17 | $125.37 (1.79%) | $125.65 | $123.17 | 523.80 K | $9.29 B |
| 08/20/2026 | $120.38 | $121.69 (1.09%) | $121.83 | $119.84 | 529.51 K | $9.02 B |
| 08/19/2026 | $121.30 | $122.27 (0.8%) | $122.87 | $121.06 | 797.50 K | $9.06 B |
| 08/18/2026 | $121.05 | $120.28 (-0.64%) | $121.40 | $119.98 | 402.54 K | $8.91 B |
| 08/17/2026 | $121.74 | $120.76 (-0.8%) | $122.00 | $120.76 | 428.24 K | $8.95 B |
| 08/14/2026 | $121.61 | $122.11 (0.41%) | $122.70 | $121.28 | 442.15 K | $9.05 B |
| 08/13/2026 | $121.58 | $121.41 (-0.14%) | $121.81 | $120.48 | 366.90 K | $9.00 B |
| 08/12/2026 | $122.04 | $120.82 (-1%) | $122.04 | $120.17 | 506.45 K | $8.95 B |
| 08/11/2026 | $121.81 | $122.36 (0.45%) | $123.02 | $121.63 | 326.13 K | $9.07 B |
| 08/10/2026 | $122.11 | $121.74 (-0.3%) | $122.55 | $120.52 | 547.80 K | $9.02 B |
| 08/07/2026 | $121.62 | $122.86 (1.02%) | $124.00 | $121.34 | 457.14 K | $9.10 B |
| 08/06/2026 | $123.29 | $120.57 (-2.21%) | $123.29 | $120.36 | 511.80 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 |
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.
