NYSE - Nasdaq Real Time Price
USD
Autoliv, Inc. (ALV)
120.05
-2.65
(-2.16%)
As of 1:21:53 PM EST. Market Open.
Trade Autoliv on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
122.57
122.47
119.40
120.10
120.10
289,985
Nov 2, 2026
118.99
123.42
118.97
122.70
122.70
1,012,600
Oct 30, 2026
117.23
118.89
116.02
117.54
117.54
1,054,400
Oct 29, 2026
116.70
117.98
115.44
116.95
116.95
730,000
Oct 28, 2026
116.80
117.22
114.80
115.55
115.55
709,600
Oct 27, 2026
116.47
116.47
114.86
116.00
116.00
645,200
Oct 26, 2026
114.52
116.03
113.44
115.32
115.32
914,500
Oct 23, 2026
115.04
116.95
110.00
114.67
114.67
2,185,200
Oct 22, 2026
115.52
119.41
115.43
118.88
118.88
1,333,800
Oct 21, 2026
117.36
117.48
115.21
115.94
115.94
1,047,400
Oct 20, 2026
117.01
118.94
116.59
117.32
117.32
767,800
Oct 19, 2026
115.67
117.91
115.48
116.49
116.49
632,000
Oct 16, 2026
117.92
118.93
115.76
115.99
115.99
706,000
Oct 15, 2026
114.26
116.36
114.26
115.96
115.96
615,800
Oct 14, 2026
113.37
113.94
112.81
113.66
113.66
542,400
Oct 13, 2026
111.26
113.97
110.60
113.79
113.79
805,800
Oct 12, 2026
109.87
110.75
109.32
110.45
110.45
748,600
Oct 9, 2026
111.16
111.34
109.76
109.76
109.76
540,100
Oct 8, 2026
108.37
111.05
107.12
111.03
111.03
970,400
Oct 7, 2026
112.38
112.49
109.88
110.52
110.52
1,046,100
Oct 6, 2026
114.63
114.65
112.74
113.05
113.05
807,800
Oct 5, 2026
111.74
113.40
110.85
112.07
112.07
903,900
Oct 2, 2026
113.89
113.89
111.52
111.85
111.85
714,900
Oct 1, 2026
111.63
113.15
110.45
113.07
113.07
654,800
Sep 30, 2026
114.06
114.25
111.78
111.89
111.89
495,200
Sep 29, 2026
114.13
114.42
112.58
113.04
113.04
785,000
Sep 28, 2026
116.32
116.32
112.90
114.03
114.03
823,400
Sep 25, 2026
114.67
117.70
113.93
117.52
117.52
876,400
Sep 24, 2026
115.69
115.69
113.12
113.92
113.92
677,900
Sep 23, 2026
115.17
116.88
114.43
115.40
115.40
1,080,000
Sep 22, 2026
118.71
119.19
117.17
118.77
118.77
521,600
Sep 21, 2026
117.74
118.15
116.48
117.75
117.75
656,500
Sep 18, 2026
117.02
117.77
116.03
116.98
116.98
1,832,400
Sep 17, 2026
117.50
117.92
116.44
117.49
117.49
543,600
Sep 16, 2026
117.47
117.47
114.35
115.87
115.87
485,100
Sep 15, 2026
118.14
118.18
116.08
116.20
116.20
584,200
Sep 14, 2026
119.42
120.28
118.50
118.50
118.50
487,100
Sep 11, 2026
122.37
122.92
121.08
121.13
121.13
445,000
Sep 10, 2026
118.72
121.26
118.38
121.17
121.17
458,000
Sep 9, 2026
120.47
121.75
119.07
119.19
119.19
564,500
Sep 8, 2026
123.16
123.16
118.33
120.25
120.25
938,500
Sep 4, 2026
124.78
125.57
123.91
125.20
125.20
559,400
Sep 3, 2026
123.76
125.86
122.99
125.05
125.05
609,200
Sep 2, 2026
119.02
121.63
118.52
121.17
121.17
734,800
Sep 1, 2026
120.05
121.06
118.90
119.21
119.21
492,500
Aug 31, 2026
122.50
122.59
121.07
121.21
121.21
577,300
Aug 28, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
123.73
124.11
121.54
122.07
122.07
387,000
Aug 27, 2026
122.89
123.74
121.70
122.92
122.05
548,800
Aug 26, 2026
124.04
124.06
122.46
123.53
122.66
541,700
Aug 25, 2026
123.87
124.72
123.42
123.97
123.09
542,500
Aug 24, 2026
125.28
125.31
122.18
123.18
122.31
552,300
Aug 21, 2026
123.17
125.65
123.17
125.37
124.48
523,800
Aug 20, 2026
120.38
121.83
119.84
121.69
120.83
529,500
Aug 19, 2026
121.30
122.87
121.06
122.27
121.40
797,500
Aug 18, 2026
121.05
121.40
119.98
120.28
119.43
402,500
Aug 17, 2026
121.74
122.00
120.76
120.76
119.91
428,200
Aug 14, 2026
121.61
122.70
121.28
122.11
121.25
442,100
Aug 13, 2026
121.58
121.81
120.48
121.41
120.55
366,900
Aug 12, 2026
122.04
122.04
120.17
120.82
119.96
506,400
Aug 11, 2026
121.81
123.02
121.63
122.36
121.49
326,100
Aug 10, 2026
122.11
122.55
120.52
121.74
120.88
547,800
Aug 7, 2026
121.62
124.00
121.34
122.86
121.99
457,100
Aug 6, 2026
123.29
123.29
120.36
120.57
119.72
511,800
Aug 5, 2026
125.57
126.64
123.10
123.12
122.25
614,500
Aug 4, 2026
122.67
124.73
120.84
124.58
123.70
637,800
Aug 3, 2026
123.86
124.90
122.95
123.78
122.90
544,500
Jul 31, 2026
123.30
124.03
121.17
123.17
122.30
663,600
Jul 30, 2026
126.90
126.90
122.12
124.16
123.28
590,500
Jul 29, 2026
123.77
126.06
123.64
124.77
123.89
655,700
Jul 28, 2026
119.99
124.46
119.99
124.11
123.23
536,900
Jul 27, 2026
118.78
119.90
117.47
119.62
118.77
595,100
Jul 24, 2026
116.17
117.89
115.71
117.49
116.66
372,400
Jul 23, 2026
116.95
117.13
113.92
115.21
114.39
778,200
Jul 22, 2026
117.76
119.32
117.74
119.01
118.17
790,300
Jul 21, 2026
118.07
119.12
116.36
117.51
116.68
1,207,200
Jul 20, 2026
120.08
120.08
116.40
117.23
116.40
1,025,700
Jul 17, 2026
119.31
122.02
116.75
120.26
119.41
1,803,200
Jul 16, 2026
123.63
126.34
123.07
124.99
124.11
1,650,700
Jul 15, 2026
122.24
124.93
122.02
122.78
121.91
838,900
Jul 14, 2026
121.58
121.88
120.10
121.48
120.62
743,000
Jul 13, 2026
120.75
121.89
120.00
121.88
121.02
737,800
Jul 10, 2026
120.47
121.68
120.06
120.26
119.41
563,100
Jul 9, 2026
117.54
119.42
117.53
118.95
118.11
556,000
Jul 8, 2026
117.36
118.14
115.14
117.25
116.42
733,200
Jul 7, 2026
120.24
120.29
118.52
118.96
118.12
615,900
Jul 6, 2026
116.98
119.95
116.98
119.83
118.98
524,800
Jul 2, 2026
115.60
117.26
114.75
116.24
115.42
674,300
Jul 1, 2026
115.58
115.58
113.29
113.34
112.54
553,800
Jun 30, 2026
116.61
118.03
116.07
116.17
115.35
584,800
Jun 29, 2026
118.50
118.50
115.79
116.51
115.69
606,700
Jun 26, 2026
119.04
120.25
117.96
119.17
118.33
669,800
Jun 25, 2026
119.76
121.36
119.10
120.81
119.95
598,600
Jun 24, 2026
116.99
119.13
116.99
118.90
118.06
786,800
Jun 23, 2026
116.48
118.24
115.39
116.64
115.81
696,000
Jun 22, 2026
117.42
119.67
117.40
118.34
117.50
1,032,200
Jun 18, 2026
116.15
118.44
116.15
118.24
117.40
1,244,000
Jun 17, 2026
121.18
122.52
116.21
116.32
115.50
624,800
Jun 16, 2026
125.36
125.48
121.83
121.95
121.09
728,700
Jun 15, 2026
131.47
131.88
125.63
125.79
124.90
927,600
Jun 12, 2026
130.15
130.63
127.99
128.53
127.62
545,300
Jun 11, 2026
124.89
129.25
124.03
129.20
128.29
713,100
Jun 10, 2026
125.25
125.39
123.78
124.13
123.25
801,600
Jun 9, 2026
129.11
129.74
123.44
126.14
125.25
1,150,900
Jun 8, 2026
127.96
129.22
127.75
128.23
127.32
541,100
Jun 5, 2026
129.09
129.15
126.58
127.56
126.66
752,700
Jun 4, 2026
130.49
130.82
128.80
130.34
129.42
581,600
Jun 3, 2026
129.65
131.52
129.21
130.42
129.50
940,300
Jun 2, 2026
128.61
132.17
128.49
131.69
130.76
497,300
Jun 1, 2026
125.58
127.89
124.72
127.71
126.81
465,300
May 29, 2026
129.14
130.15
127.02
127.12
126.22
870,300
May 28, 2026
128.41
129.37
127.53
128.94
128.03
718,400
May 27, 2026
129.39
130.25
128.80
129.47
128.55
615,900
May 26, 2026
125.00
127.78
124.97
127.26
126.36
574,800
May 22, 2026
121.46
123.22
120.81
122.73
121.86
440,700
May 21, 2026
117.59
121.19
116.64
120.24
119.39
654,000
May 20, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
115.15
118.32
114.19
117.86
117.03
818,800
May 19, 2026
114.27
116.25
113.18
115.55
113.87
1,258,500
May 18, 2026
115.27
116.62
114.11
115.82
114.13
910,300
May 15, 2026
117.80
117.88
114.30
114.85
113.18
965,000
May 14, 2026
122.25
123.14
120.60
120.64
118.88
609,900
May 13, 2026
119.41
122.69
119.41
121.38
119.61
670,300
May 12, 2026
120.33
120.48
117.68
119.41
117.67
552,700
May 11, 2026
121.65
121.80
119.27
120.53
118.78
604,900
May 8, 2026
121.70
122.14
120.26
121.62
119.85
448,000
May 7, 2026
122.33
122.80
120.56
121.01
119.25
677,700
May 6, 2026
121.02
122.80
121.02
121.25
119.49
852,700
May 5, 2026
115.42
118.60
114.15
117.44
115.73
922,100
May 4, 2026
115.67
116.73
114.10
114.67
113.00
597,500
May 1, 2026
116.14
116.59
114.80
116.17
114.48
495,000
Apr 30, 2026
114.16
116.91
114.16
115.93
114.24
879,300
Apr 29, 2026
114.08
114.54
112.96
113.31
111.66
762,700
Apr 28, 2026
116.32
116.45
113.84
114.88
113.21
624,800
Apr 27, 2026
117.73
118.98
115.56
115.98
114.29
833,900
Apr 24, 2026
116.53
118.91
116.07
117.81
116.10
585,300
Apr 23, 2026
116.07
117.56
114.62
116.31
114.62
896,000
Apr 22, 2026
118.70
118.70
115.92
116.17
114.48
838,200
Apr 21, 2026
121.47
123.02
117.54
117.69
115.98
939,400
Apr 20, 2026
119.61
121.78
119.13
121.36
119.59
1,100,400
Apr 17, 2026
125.15
126.06
118.66
118.92
117.19
2,657,300
Apr 16, 2026
110.64
111.88
109.71
111.33
109.71
1,366,700
Apr 15, 2026
109.97
110.28
108.49
109.16
107.57
1,072,100
Apr 14, 2026
110.61
111.76
110.39
110.48
108.87
660,900
Apr 13, 2026
109.13
110.46
108.13
110.38
108.77
589,400
Apr 10, 2026
111.31
111.57
109.70
110.14
108.54
450,500
Apr 9, 2026
110.32
110.91
109.30
109.98
108.38
981,100
Apr 8, 2026
113.11
113.11
110.37
110.51
108.90
981,400
Apr 7, 2026
104.33
105.25
103.48
104.13
102.61
707,700
Apr 6, 2026
104.73
105.28
104.32
105.24
103.71
390,100
Apr 2, 2026
105.22
106.36
103.57
105.29
103.76
477,800
Apr 1, 2026
106.52
107.90
105.49
107.10
105.54
786,900
Mar 31, 2026
103.10
105.82
102.49
105.16
103.63
630,600
Mar 30, 2026
103.43
103.45
100.43
100.97
99.50
669,100
Mar 27, 2026
104.17
104.93
102.42
102.53
101.04
617,700
Mar 26, 2026
104.06
105.92
103.83
105.11
103.58
649,000
Mar 25, 2026
106.40
106.60
104.43
105.11
103.58
611,300
Mar 24, 2026
103.28
105.69
103.19
105.01
103.48
685,900
Mar 23, 2026
102.98
105.06
102.45
104.36
102.84
955,800
Mar 20, 2026
100.62
101.00
99.16
100.34
98.88
3,164,200
Mar 19, 2026
100.50
102.43
100.00
101.74
100.26
981,800
Mar 18, 2026
103.03
104.06
101.92
102.08
100.59
566,700
Mar 17, 2026
105.52
105.67
103.80
104.20
102.68
935,500
Mar 16, 2026
103.58
104.29
103.04
103.78
102.27
772,800
Mar 13, 2026
104.13
104.42
102.48
102.91
101.41
629,800
Mar 12, 2026
105.25
105.67
103.38
103.72
102.21
814,000
Mar 11, 2026
107.97
109.43
107.41
107.63
106.06
812,800
Mar 10, 2026
110.98
111.04
107.68
107.86
106.29
796,600
Mar 9, 2026
108.79
110.10
106.95
109.45
107.86
832,800
Mar 6, 2026
109.15
111.16
107.88
111.00
109.38
673,700
Mar 5, 2026
110.91
111.84
109.70
110.43
108.82
765,700
Mar 4, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
113.07
113.72
110.97
112.13
110.50
904,100
Mar 3, 2026
111.12
113.09
109.27
113.07
110.57
971,600
Mar 2, 2026
116.15
117.35
114.81
116.98
114.39
723,100
Feb 27, 2026
119.93
120.79
117.95
118.52
115.90
567,700
Feb 26, 2026
121.37
121.98
119.62
120.76
118.09
570,500
Feb 25, 2026
124.12
124.12
120.52
120.77
118.10
672,600
Feb 24, 2026
122.03
124.40
121.50
123.43
120.70
631,500
Feb 23, 2026
122.71
122.87
120.33
121.75
119.05
518,300
Feb 20, 2026
123.36
124.81
122.38
123.07
120.35
1,150,900
Feb 19, 2026
123.90
125.01
123.10
123.15
120.42
840,700
Feb 18, 2026
125.72
125.72
124.25
125.15
122.38
596,900
Feb 17, 2026
125.40
126.14
123.27
125.43
122.65
577,200
Feb 13, 2026
125.05
126.37
124.84
124.98
122.21
589,100
Feb 12, 2026
126.83
128.34
124.14
125.17
122.40
603,200
Feb 11, 2026
126.72
128.37
125.90
126.51
123.71
536,000
Feb 10, 2026
125.10
126.48
125.10
125.82
123.03
761,300
Feb 9, 2026
125.74
126.98
123.36
123.58
120.84
781,300
Feb 6, 2026
125.36
126.79
124.66
125.79
123.01
676,300
Feb 5, 2026
124.98
125.91
124.00
124.32
121.57
768,600
Feb 4, 2026
123.93
126.76
123.71
126.61
123.81
1,023,600
Feb 3, 2026
120.73
122.85
120.20
122.33
119.62
668,400
Feb 2, 2026
119.17
121.34
118.89
120.49
117.82
1,164,400
Jan 30, 2026
120.98
122.70
119.33
121.24
118.56
1,506,200
Jan 29, 2026
128.04
128.68
125.86
126.43
123.63
1,580,200
Jan 28, 2026
127.76
128.24
126.24
126.25
123.46
546,700
Jan 27, 2026
128.19
129.19
127.85
128.14
125.30
669,600
Jan 26, 2026
127.00
127.33
125.71
127.14
124.33
568,400
Jan 23, 2026
128.57
128.57
125.81
126.94
124.13
730,600
Jan 22, 2026
128.35
128.49
125.34
125.75
122.97
658,600
Jan 21, 2026
125.35
127.81
125.35
126.98
124.17
714,800
Jan 20, 2026
124.27
125.20
122.59
123.13
120.40
728,800
Jan 16, 2026
130.07
130.14
125.67
126.38
123.58
720,000
Jan 15, 2026
129.12
129.75
127.75
129.58
126.71
669,800
Jan 14, 2026
128.85
129.51
127.92
128.45
125.61
759,700
Jan 13, 2026
127.72
129.54
127.20
128.17
125.33
764,400
Jan 12, 2026
125.08
127.27
124.50
126.95
124.14
619,200
Jan 9, 2026
123.99
125.15
122.32
125.08
122.31
599,400
Jan 8, 2026
122.00
124.61
121.59
123.97
121.23
807,700
Jan 7, 2026
124.92
125.52
122.51
123.25
120.52
924,500
Jan 6, 2026
122.98
125.22
122.36
125.17
122.40
448,700
Jan 5, 2026
121.74
124.15
121.74
123.37
120.64
356,400
Jan 2, 2026
121.21
122.34
119.83
122.08
119.38
540,900
Dec 31, 2025
120.11
120.25
118.10
118.70
116.07
315,500
Dec 30, 2025
120.48
120.92
120.04
120.18
117.52
281,800
Dec 29, 2025
121.53
121.53
119.95
120.23
117.57
428,500
Dec 26, 2025
120.24
120.48
119.73
120.37
117.71
179,700
Dec 24, 2025
120.10
120.32
119.38
119.87
117.22
179,500
Dec 23, 2025
120.73
121.18
119.83
120.14
117.48
385,200
Dec 22, 2025
121.03
121.80
120.22
120.44
117.77
557,400
Dec 19, 2025
120.80
121.42
120.59
121.07
118.39
1,198,600
Dec 18, 2025
121.83
122.75
120.10
120.15
117.49
538,900
Dec 17, 2025
120.08
120.50
118.76
119.61
116.96
648,500
Dec 16, 2025
122.90
122.90
119.65
120.36
117.70
583,900
Dec 15, 2025
121.98
122.17
120.37
121.32
118.63
443,000
Dec 12, 2025
122.06
122.44
120.67
121.27
118.59
413,400
Dec 11, 2025
121.09
122.23
120.41
121.53
118.84
645,600
Dec 10, 2025
116.92
120.50
116.60
119.87
117.22
652,300
Dec 9, 2025
116.81
117.87
115.99
116.09
113.52
601,800
Dec 8, 2025
119.00
119.66
117.21
117.53
114.93
587,800
Dec 5, 2025
118.61
119.46
117.34
117.44
114.84
457,700
Dec 4, 2025
119.86
120.39
117.87
118.28
115.66
416,700
Dec 3, 2025
118.82
121.45
118.43
119.78
117.13
607,500
Dec 2, 2025
118.93
119.00
116.55
117.89
115.28
468,200
Dec 1, 2025
118.27
118.71
117.54
118.58
115.96
622,800
Nov 28, 2025
118.88
119.48
117.50
117.99
115.38
419,700
Nov 26, 2025
118.47
119.74
117.18
118.26
115.64
606,200
Nov 25, 2025
116.06
117.78
115.91
117.38
114.78
729,100
Nov 24, 2025
116.61
116.94
114.93
115.03
112.48
811,100
Nov 21, 2025
112.83
116.86
112.49
116.67
114.09
662,600
Nov 20, 2025
117.04
117.25
112.58
112.69
110.20
805,000
Nov 19, 2025
117.67
117.76
116.15
116.65
114.07
508,800
Nov 18, 2025
115.98
118.51
115.77
117.35
114.75
493,900
Nov 17, 2025
119.80
120.18
116.71
117.12
114.53
454,100
Nov 14, 2025
120.69
121.54
119.33
120.76
118.09
511,000
Nov 13, 2025
124.52
125.44
122.14
122.91
120.19
480,800
Nov 12, 2025
123.45
125.30
123.45
124.51
121.75
532,000
Nov 11, 2025
123.17
123.79
122.59
123.14
120.41
414,600
Nov 10, 2025
122.39
123.23
121.62
122.32
119.61
445,500
Nov 7, 2025
120.23
121.84
119.53
121.76
119.06
491,900
Nov 6, 2025
120.60
121.18
118.94
119.91
117.26
497,700
Nov 5, 2025
119.90
122.07
119.75
121.40
118.71
521,900
Nov 4, 2025
118.45
120.10
118.05
119.71
117.06
589,400
Nov 3, 2025
117.50
119.53
117.12
119.11
116.47
761,200
