5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-1.02%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
-21.90%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $93.33 | $91.07 (-2.42%) | $93.60 | $90.59 | 873,822 | $7.31 B |
| 03/11/2025 | $94.78 | $93.32 (-1.54%) | $95.42 | $92.76 | 643,116 | $7.48 B |
| 03/10/2025 | $96.81 | $95.76 (-1.08%) | $97.91 | $94.71 | 1.12 M | $7.68 B |
| 03/07/2025 | $96.39 | $97.25 (0.89%) | $97.92 | $95.28 | 822,700 | $7.80 B |
| 03/06/2025 | $97.78 | $97.28 (-0.51%) | $99.45 | $96.97 | 729,347 | $7.80 B |
| 03/05/2025 | $97.08 | $98.01 (0.96%) | $98.30 | $94.74 | 1.14 M | $7.86 B |
| 03/04/2025 | $92.92 | $92.50 (-0.45%) | $94.15 | $91.38 | 1.12 M | $7.42 B |
| 03/03/2025 | $98.63 | $95.53 (-3.14%) | $99.45 | $94.81 | 870,600 | $7.66 B |
| 02/28/2025 | $96.19 | $97.35 (1.21%) | $98.40 | $95.94 | 732,700 | $7.81 B |
| 02/27/2025 | $96.74 | $96.60 (-0.14%) | $98.25 | $95.94 | 583,200 | $7.75 B |
| 02/26/2025 | $98.69 | $98.08 (-0.62%) | $99.46 | $97.49 | 633,800 | $7.87 B |
| 02/25/2025 | $99.19 | $99.03 (-0.16%) | $99.93 | $97.87 | 711,807 | $7.94 B |
| 02/24/2025 | $97.63 | $98.23 (0.61%) | $99.26 | $96.67 | 514,040 | $7.88 B |
| 02/21/2025 | $99.35 | $97.41 (-1.95%) | $99.51 | $96.47 | 860,801 | $7.81 B |
| 02/20/2025 | $99.15 | $99.09 (-0.06%) | $99.56 | $98.06 | 683,300 | $7.95 B |
| 02/19/2025 | $99.24 | $98.59 (-0.65%) | $99.53 | $97.55 | 766,500 | $7.91 B |
| 02/18/2025 | $98.76 | $100.64 (1.9%) | $100.77 | $98.18 | 751,800 | $8.07 B |
| 02/14/2025 | $96.56 | $98.15 (1.65%) | $98.29 | $96.46 | 962,825 | $7.87 B |
| 02/13/2025 | $94.44 | $95.04 (0.64%) | $96.00 | $93.93 | 1.03 M | $7.62 B |
| 02/12/2025 | $93.10 | $92.80 (-0.32%) | $93.40 | $92.18 | 955,600 | $7.44 B |
| 02/11/2025 | $91.02 | $92.78 (1.93%) | $93.59 | $91.02 | 934,428 | $7.44 B |
| 02/10/2025 | $92.76 | $91.04 (-1.85%) | $93.14 | $90.97 | 658,426 | $7.30 B |
| 02/07/2025 | $94.31 | $93.41 (-0.95%) | $94.31 | $92.26 | 686,100 | $7.49 B |
| 02/06/2025 | $95.38 | $93.98 (-1.47%) | $95.90 | $93.09 | 736,500 | $7.54 B |
| 02/05/2025 | $93.75 | $94.45 (0.75%) | $94.57 | $93.17 | 926,600 | $7.57 B |
| 02/04/2025 | $93.49 | $94.26 (0.82%) | $94.95 | $93.47 | 853,415 | $7.56 B |
| 02/03/2025 | $92.95 | $93.91 (1.03%) | $96.19 | $91.70 | 1.48 M | $7.53 B |
| 01/31/2025 | $96.91 | $96.66 (-0.26%) | $99.47 | $95.62 | 1.59 M | $7.75 B |
| 01/30/2025 | $102.65 | $101.32 (-1.3%) | $102.80 | $100.83 | 1.01 M | $8.13 B |
| 01/29/2025 | $100.44 | $101.10 (0.66%) | $101.64 | $99.99 | 848,727 | $8.11 B |
| 01/28/2025 | $100.25 | $99.84 (-0.41%) | $101.55 | $99.66 | 730,600 | $8.01 B |
| 01/27/2025 | $102.79 | $101.87 (-0.9%) | $103.74 | $101.41 | 841,820 | $8.17 B |
| 01/24/2025 | $101.99 | $102.70 (0.7%) | $102.89 | $100.59 | 849,206 | $8.24 B |
| 01/23/2025 | $99.56 | $100.77 (1.22%) | $100.88 | $99.26 | 495,604 | $8.08 B |
| 01/22/2025 | $99.80 | $99.49 (-0.31%) | $100.76 | $99.33 | 690,639 | $7.98 B |
| 01/21/2025 | $98.93 | $99.38 (0.45%) | $99.42 | $97.61 | 484,333 | $7.97 B |
| 01/17/2025 | $98.53 | $98.12 (-0.42%) | $98.91 | $97.85 | 427,438 | $7.87 B |
| 01/16/2025 | $97.43 | $97.81 (0.39%) | $97.95 | $96.48 | 385,637 | $7.84 B |
| 01/15/2025 | $98.70 | $97.16 (-1.56%) | $98.97 | $96.99 | 614,700 | $7.79 B |
| 01/14/2025 | $96.42 | $97.58 (1.2%) | $97.90 | $96.14 | 1.18 M | $7.83 B |
| 01/13/2025 | $93.05 | $95.23 (2.34%) | $95.38 | $92.50 | 793,400 | $7.64 B |
| 01/10/2025 | $95.22 | $93.45 (-1.86%) | $96.57 | $93.29 | 592,900 | $7.49 B |
| 01/08/2025 | $94.11 | $93.48 (-0.67%) | $94.51 | $92.71 | 638,700 | $7.50 B |
| 01/07/2025 | $95.54 | $95.06 (-0.5%) | $96.21 | $94.38 | 601,640 | $7.62 B |
| 01/06/2025 | $94.43 | $93.74 (-0.73%) | $95.40 | $93.41 | 476,700 | $7.52 B |
| 01/03/2025 | $93.00 | $93.29 (0.31%) | $93.65 | $91.47 | 403,917 | $7.48 B |
| 01/02/2025 | $93.82 | $92.31 (-1.61%) | $93.99 | $92.16 | 504,500 | $7.40 B |
| 12/31/2024 | $93.00 | $93.79 (0.85%) | $94.12 | $92.75 | 420,400 | $7.52 B |
| 12/30/2024 | $93.50 | $92.98 (-0.56%) | $93.50 | $92.09 | 321,136 | $7.46 B |
| 12/27/2024 | $93.23 | $94.39 (1.24%) | $95.11 | $93.23 | 465,300 | $7.57 B |
| 12/26/2024 | $93.20 | $93.97 (0.83%) | $94.32 | $93.07 | 279,937 | $7.54 B |
| 12/24/2024 | $92.00 | $93.69 (1.84%) | $93.69 | $91.58 | 328,600 | $7.51 B |
| 12/23/2024 | $91.48 | $92.14 (0.72%) | $92.30 | $90.87 | 447,745 | $7.39 B |
| 12/20/2024 | $90.59 | $91.90 (1.45%) | $93.02 | $90.53 | 1.59 M | $7.37 B |
| 12/19/2024 | $93.05 | $91.27 (-1.91%) | $93.32 | $90.66 | 612,972 | $7.32 B |
| 12/18/2024 | $95.37 | $91.51 (-4.05%) | $96.26 | $91.26 | 583,830 | $7.34 B |
| 12/17/2024 | $94.40 | $94.34 (-0.06%) | $95.27 | $94.08 | 622,100 | $7.57 B |
| 12/16/2024 | $96.46 | $95.18 (-1.33%) | $96.70 | $95.00 | 656,300 | $7.63 B |
| 12/13/2024 | $98.06 | $97.53 (-0.54%) | $98.25 | $95.98 | 649,639 | $7.82 B |
| 12/12/2024 | $99.04 | $97.85 (-1.2%) | $100.49 | $97.58 | 639,300 | $7.85 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.
