Free Trial

Autoliv (ALV) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ALV Stock Alerts
$127.57
+0.87 (+0.69%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Autoliv Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
+5.88%
3 Month
Performance
+9.29%
6 Month
Performance
+21.46%
Year-To-Date
Performance
+15.77%
1 Year
Performance
+55.71%
Receive ALV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

ALV Stock Chart for Saturday, June, 1, 2024

ALV Chart by TradingView

Autoliv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$126.66$127.54
+0.69%		$127.70$126.42656,923 shs$10.38 billion
05/30/2024$126.00$126.66
+0.52%		$127.07$126.22641,873 shs$10.31 billion
05/29/2024$129.06$126.00
-2.37%		$127.77$125.92652,157 shs$10.25 billion
05/28/2024$125.73$129.06
+2.65%		$129.38$127.41755,909 shs$10.50 billion
05/27/2024$125.73$125.73$126.08$124.92413,800 shs$10.23 billion
05/24/2024$124.48$125.72
+1.00%		$126.08$124.91413,878 shs$10.23 billion
05/23/2024$124.93$124.48
-0.36%		$126.16$123.50625,034 shs$10.13 billion
05/22/2024$126.25$124.93
-1.05%		$125.76$124.44406,419 shs$10.17 billion
05/21/2024$125.26$126.25
+0.79%		$126.50$124.74422,738 shs$10.27 billion
05/20/2024$125.18$125.26
+0.06%		$125.85$124.65249,576 shs$10.19 billion
05/17/2024$126.21$125.17
-0.82%		$126.54$125.00336,837 shs$10.19 billion
05/16/2024$125.83$126.21
+0.30%		$127.21$125.50406,463 shs$10.27 billion
05/15/2024$121.98$125.83
+3.16%		$125.99$122.47526,573 shs$10.24 billion
05/14/2024$122.46$121.98
-0.39%		$123.33$121.61435,058 shs$9.93 billion
05/13/2024$124.34$122.46
-1.51%		$124.72$122.45328,431 shs$9.97 billion
05/10/2024$125.01$124.34
-0.54%		$125.62$123.97364,695 shs$10.12 billion
05/09/2024$124.50$125.01
+0.41%		$125.53$124.26420,369 shs$10.17 billion
05/08/2024$123.96$124.50
+0.44%		$124.53$122.61375,369 shs$10.09 billion
05/07/2024$123.81$123.96
+0.12%		$125.91$123.73635,546 shs$10.09 billion
05/06/2024$121.38$123.81
+2.00%		$123.92$121.92497,896 shs$10.08 billion
05/03/2024$121.82$121.36
-0.37%		$123.11$120.78606,869 shs$9.88 billion
05/02/2024$120.49$121.82
+1.10%		$122.43$121.24596,167 shs$9.91 billion
05/01/2024$119.78$120.49
+0.59%		$122.54$119.54454,792 shs$9.81 billion
04/30/2024$121.24$119.78
-1.20%		$121.77$118.07740,789 shs$9.76 billion
04/29/2024$122.29$121.24
-0.86%		$122.65$120.89810,515 shs$9.88 billion
04/26/2024$115.85$122.24
+5.52%		$125.88$120.051.50 million shs$9.96 billion
04/25/2024$117.94$115.85
-1.77%		$116.82$115.11855,014 shs$9.44 billion
04/24/2024$117.99$117.94
-0.04%		$118.75$117.28737,094 shs$9.61 billion
04/23/2024$117.27$117.99
+0.62%		$118.38$116.89416,075 shs$9.61 billion
04/22/2024$114.83$117.27
+2.12%		$117.83$115.43457,249 shs$9.55 billion
04/19/2024$114.29$114.86
+0.50%		$115.58$113.96537,491 shs$9.36 billion
04/18/2024$115.64$114.29
-1.17%		$116.30$113.97494,295 shs$9.31 billion
04/17/2024$115.63$115.64
+0.01%		$116.75$115.35469,355 shs$9.42 billion
04/16/2024$115.89$115.63
-0.22%		$116.29$114.29408,904 shs$9.42 billion
04/15/2024$115.26$115.89
+0.55%		$117.97$114.82407,168 shs$9.44 billion
04/12/2024$117.84$115.26
-2.19%		$116.36$115.18401,414 shs$9.39 billion
04/11/2024$117.92$117.84
-0.07%		$118.24$116.98276,851 shs$9.60 billion
04/10/2024$120.56$117.92
-2.19%		$119.20$117.26435,939 shs$9.61 billion
04/09/2024$120.30$120.56
+0.22%		$121.66$120.35478,113 shs$9.82 billion
04/08/2024$120.05$120.30
+0.21%		$121.91$120.20256,867 shs$9.80 billion
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$117.93$120.14
+1.87%		$120.14$118.34417,480 shs$9.79 billion
04/04/2024$118.45$117.93
-0.44%		$120.91$117.84379,983 shs$9.61 billion
04/03/2024$118.25$118.45
+0.17%		$119.28$118.06411,232 shs$9.65 billion
04/02/2024$120.54$118.25
-1.90%		$118.53$117.16557,482 shs$9.63 billion
04/01/2024$120.43$120.54
+0.09%		$121.07$119.85442,009 shs$9.82 billion
03/29/2024$120.43$120.43$121.98$120.26489,880 shs$9.81 billion
03/28/2024$122.09$120.43
-1.36%		$121.98$120.27489,868 shs$9.81 billion
03/27/2024$121.06$122.09
+0.85%		$122.12$119.58359,812 shs$10.09 billion
03/26/2024$122.47$121.06
-1.15%		$122.44$120.96499,382 shs$10.01 billion
03/25/2024$123.51$122.47
-0.85%		$124.38$122.40496,042 shs$10.12 billion
03/22/2024$121.92$123.51
+1.30%		$123.51$122.30590,851 shs$10.21 billion
03/21/2024$121.37$121.92
+0.45%		$122.38$121.38384,738 shs$10.08 billion
03/20/2024$119.32$121.37
+1.72%		$121.48$119.67348,668 shs$10.03 billion
03/19/2024$119.05$119.32
+0.23%		$120.25$118.91492,258 shs$9.86 billion
03/18/2024$120.03$119.05
-0.82%		$120.40$118.84380,169 shs$9.84 billion
03/15/2024$121.37$120.03
-1.10%		$121.94$119.71673,717 shs$9.92 billion
03/14/2024$122.10$121.37
-0.60%		$123.01$120.37525,754 shs$10.03 billion
03/13/2024$119.93$122.10
+1.81%		$122.50$120.67558,720 shs$10.09 billion
03/12/2024$118.68$119.93
+1.05%		$120.20$118.62542,552 shs$9.91 billion
03/11/2024$117.11$118.68
+1.34%		$119.32$117.13661,734 shs$9.81 billion
03/08/2024$118.93$117.04
-1.59%		$119.95$117.02592,921 shs$9.67 billion
03/07/2024$117.99$118.93
+0.80%		$120.24$118.07601,275 shs$9.83 billion
03/06/2024$117.00$117.99
+0.85%		$118.19$116.52527,961 shs$9.75 billion
03/05/2024$117.38$117.00
-0.32%		$118.05$116.73555,599 shs$9.67 billion
03/04/2024$116.73$117.38
+0.56%		$118.18$115.37557,267 shs$9.70 billion
03/01/2024$116.03$116.73
+0.60%		$117.01$115.88352,675 shs$9.65 billion
02/29/2024$114.26$116.03
+1.55%		$116.29$114.21562,534 shs$9.59 billion

Related Companies:
This page (NYSE:ALV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders