Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Autoliv Inc (NY: ALV )

93.75 USD +2.30 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 80.99 81.23 78.02 78.49 1,071,981 -3.04(-3.73%)
Apr 29, 2019 81.82 82.74 81.34 81.53 577,853 -1.04(-1.26%)
Apr 26, 2019 81.17 83.01 80.29 82.57 1,375,200 +2.86(+3.59%)
Apr 25, 2019 82.24 82.25 79.70 79.71 691,336 -4.24(-5.05%)
Apr 24, 2019 84.20 85.12 83.88 83.95 437,328 -0.67(-0.79%)
Apr 23, 2019 84.02 84.92 84.01 84.62 441,583 -0.74(-0.87%)
Apr 22, 2019 85.44 85.84 84.63 85.36 384,498 -1.39(-1.60%)
Apr 18, 2019 85.97 86.83 85.33 86.75 489,800 +1.25(+1.46%)
Apr 17, 2019 83.92 85.56 83.85 85.50 675,621 +2.70(+3.26%)
Apr 16, 2019 83.46 83.61 82.74 82.80 408,816 -0.73(-0.87%)
Apr 15, 2019 83.27 83.69 82.65 83.53 549,247 -0.23(-0.27%)
Apr 12, 2019 83.00 83.87 82.64 83.76 719,300 +2.51(+3.09%)
Apr 11, 2019 81.04 81.65 80.72 81.25 453,966 +0.99(+1.23%)
Apr 10, 2019 77.92 80.54 77.89 80.26 631,167 +1.55(+1.97%)
Apr 09, 2019 78.70 79.47 78.15 78.71 446,201 -1.04(-1.30%)
Apr 08, 2019 78.06 79.85 78.04 79.75 388,372 +1.10(+1.40%)
Apr 05, 2019 79.06 79.49 77.71 78.65 557,300 -0.95(-1.19%)
Apr 04, 2019 79.19 80.09 79.08 79.60 423,598 +0.59(+0.75%)
Apr 03, 2019 79.69 79.88 78.60 79.01 715,181 +2.10(+2.73%)
Apr 02, 2019 77.32 77.77 76.35 76.91 393,313 +0.05(+0.07%)
Apr 01, 2019 74.77 77.21 74.77 76.86 558,018 +3.33(+4.53%)
Mar 29, 2019 73.60 73.94 72.99 73.53 604,300 +0.06(+0.08%)
Mar 28, 2019 73.64 74.68 72.96 73.47 468,860 +0.12(+0.16%)
Mar 27, 2019 74.47 74.72 72.78 73.35 522,399 -0.84(-1.13%)
Mar 26, 2019 74.12 74.83 73.49 74.19 403,114 +0.00(+0.00%)
Mar 25, 2019 74.09 74.97 73.67 74.19 391,090 +0.26(+0.35%)
Mar 22, 2019 75.73 75.94 73.90 73.93 451,800 -3.39(-4.38%)
Mar 21, 2019 76.47 77.51 76.29 77.32 416,766 +0.48(+0.62%)
Mar 20, 2019 78.57 78.61 76.35 76.84 610,708 -1.90(-2.41%)
Mar 19, 2019 79.52 80.25 78.36 78.74 421,481 +0.16(+0.20%)
Mar 18, 2019 78.55 78.93 77.78 78.58 533,657 -0.09(-0.11%)
Mar 15, 2019 78.09 79.02 77.69 78.67 1,130,800 +1.99(+2.60%)
Mar 14, 2019 77.87 77.87 75.84 76.68 755,893 -1.05(-1.35%)
Mar 13, 2019 77.72 78.14 77.42 77.73 454,336 +0.15(+0.19%)
Mar 12, 2019 78.53 78.54 77.43 77.58 354,803 -0.62(-0.79%)
Mar 11, 2019 77.07 78.69 77.03 78.20 350,511 +1.43(+1.86%)
Mar 08, 2019 77.26 77.70 76.64 76.77 573,700 -1.45(-1.85%)
Mar 07, 2019 79.16 79.29 77.55 78.22 749,063 -2.19(-2.72%)
Mar 06, 2019 82.61 82.96 80.31 80.41 718,208 -2.45(-2.96%)
Mar 05, 2019 82.66 83.15 82.29 82.86 349,530 -0.01(-0.01%)
Mar 04, 2019 83.36 83.36 81.93 82.87 437,194 +0.11(+0.13%)
Mar 01, 2019 82.39 83.43 82.30 82.76 666,200 +0.95(+1.16%)
Feb 28, 2019 82.05 82.06 81.07 81.81 519,239 -1.46(-1.75%)
Feb 27, 2019 82.43 83.53 82.07 83.27 366,054 +0.59(+0.71%)
Feb 26, 2019 82.25 83.16 82.16 82.68 327,024 +0.27(+0.33%)
Feb 25, 2019 81.76 82.67 81.72 82.41 540,216 +1.18(+1.45%)
Feb 22, 2019 79.96 81.35 79.80 81.23 423,900 +1.91(+2.41%)
Feb 21, 2019 80.73 81.08 79.12 79.32 769,679 -3.45(-4.17%)
Feb 20, 2019 80.58 82.77 80.43 82.77 721,767 +2.97(+3.72%)
Feb 19, 2019 79.17 79.90 78.73 79.80 405,660 +1.57(+2.01%)
Feb 15, 2019 77.72 78.54 77.32 78.23 479,800 +2.07(+2.72%)
Feb 14, 2019 75.28 76.37 74.76 76.16 455,792 -0.22(-0.29%)
Feb 13, 2019 76.97 77.19 75.95 76.38 394,521 +0.58(+0.77%)
Feb 12, 2019 75.60 76.67 75.00 75.80 618,443 +2.05(+2.78%)
Feb 11, 2019 73.54 73.81 73.03 73.75 657,962 +0.03(+0.04%)
Feb 08, 2019 74.62 75.06 72.96 73.72 437,400 -1.65(-2.19%)
Feb 07, 2019 76.38 76.88 75.28 75.37 627,271 -2.60(-3.33%)
Feb 06, 2019 77.16 78.71 77.16 77.97 478,673 +0.55(+0.71%)
Feb 05, 2019 77.39 77.82 76.75 77.42 571,408 -0.08(-0.10%)
Feb 04, 2019 77.66 77.96 77.12 77.50 553,840 -1.02(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.