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 )

100.88 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 148.27 149.01 147.23 147.97 907,574 +4.68(+3.27%)
May 30, 2018 144.94 144.94 143.01 143.29 498,582 +0.07(+0.05%)
May 29, 2018 144.10 144.82 142.37 143.22 481,993 -4.13(-2.80%)
May 25, 2018 147.35 147.35 147.35 0 +0.04(+0.03%)
May 24, 2018 146.59 147.48 144.94 147.31 278,778 +0.19(+0.13%)
May 23, 2018 146.89 147.38 145.77 147.12 288,967 -1.44(-0.97%)
May 22, 2018 150.91 151.21 148.35 148.56 385,979 -2.29(-1.52%)
May 21, 2018 151.01 151.60 150.41 150.85 327,403 +1.67(+1.12%)
May 18, 2018 148.08 149.38 147.09 149.18 474,619 +2.66(+1.82%)
May 17, 2018 146.45 147.20 145.88 146.52 206,718 +1.22(+0.84%)
May 16, 2018 144.63 146.23 144.63 145.30 311,346 -0.26(-0.18%)
May 15, 2018 144.82 145.69 143.78 145.56 643,615 +2.18(+1.52%)
May 14, 2018 143.57 144.28 143.14 143.38 206,076 +1.05(+0.74%)
May 11, 2018 142.68 143.81 142.05 142.33 254,713 +0.66(+0.47%)
May 10, 2018 140.13 141.77 140.13 141.67 172,150 +2.11(+1.51%)
May 09, 2018 140.01 140.34 138.70 139.56 270,778 +0.21(+0.15%)
May 08, 2018 139.44 140.41 139.22 139.35 365,049 -0.36(-0.26%)
May 07, 2018 138.81 140.48 138.50 139.71 496,213 +0.17(+0.12%)
May 04, 2018 137.88 139.66 137.61 139.54 354,825 +0.96(+0.69%)
May 03, 2018 138.05 139.05 136.51 138.58 643,871 +0.88(+0.64%)
May 02, 2018 138.87 139.15 137.31 137.70 879,737 +2.63(+1.95%)
May 01, 2018 133.51 135.09 132.22 135.07 1,176,498 +1.02(+0.76%)
Apr 30, 2018 137.32 138.89 133.71 134.05 759,163 -2.62(-1.92%)
Apr 27, 2018 142.77 143.74 135.94 136.67 1,921,032 -9.92(-6.77%)
Apr 26, 2018 146.45 147.00 145.13 146.59 527,991 +0.64(+0.44%)
Apr 25, 2018 146.28 146.56 144.87 145.95 738,391 -2.81(-1.89%)
Apr 24, 2018 150.08 150.26 147.15 148.76 410,040 -1.61(-1.07%)
Apr 23, 2018 149.71 151.22 149.66 150.37 252,192 +0.14(+0.09%)
Apr 20, 2018 149.99 150.97 149.61 150.23 371,076 -1.16(-0.77%)
Apr 19, 2018 151.57 152.89 150.29 151.39 392,486 -1.40(-0.92%)
Apr 18, 2018 153.52 153.84 152.67 152.79 271,718 -0.44(-0.29%)
Apr 17, 2018 151.76 153.50 151.31 153.23 362,687 +2.05(+1.36%)
Apr 16, 2018 150.90 151.68 150.43 151.18 427,865 +2.16(+1.45%)
Apr 13, 2018 150.68 150.79 148.59 149.02 403,188 -0.69(-0.46%)
Apr 12, 2018 149.67 150.42 149.18 149.71 270,026 +0.16(+0.11%)
Apr 11, 2018 148.24 150.58 147.89 149.55 344,023 -0.82(-0.55%)
Apr 10, 2018 149.81 150.98 149.23 150.37 410,582 +3.68(+2.51%)
Apr 09, 2018 146.14 149.22 145.58 146.69 495,093 +0.06(+0.04%)
Apr 06, 2018 147.97 149.33 145.06 146.63 564,363 -1.42(-0.96%)
Apr 05, 2018 146.61 149.20 145.35 148.05 1,028,978 -2.35(-1.56%)
Apr 04, 2018 145.83 150.52 145.77 150.40 683,129 +2.41(+1.63%)
Apr 03, 2018 144.19 148.69 144.04 147.99 895,935 +5.12(+3.58%)
Apr 02, 2018 145.32 145.76 141.81 142.87 1,254,662 -3.07(-2.10%)
Mar 29, 2018 145.94 145.94 145.94 0 +3.82(+2.69%)
Mar 28, 2018 144.54 145.32 142.10 142.12 805,340 -5.46(-3.70%)
Mar 27, 2018 149.17 150.15 146.76 147.58 561,491 -1.49(-1.00%)
Mar 26, 2018 147.38 149.61 146.72 149.07 355,614 +4.14(+2.86%)
Mar 23, 2018 147.76 148.58 144.85 144.93 599,784 -2.54(-1.72%)
Mar 22, 2018 148.02 150.05 147.05 147.47 603,966 -2.65(-1.77%)
Mar 21, 2018 148.11 151.54 147.75 150.12 370,152 +1.59(+1.07%)
Mar 20, 2018 147.73 149.06 147.31 148.53 225,268 +0.37(+0.25%)
Mar 19, 2018 148.94 149.26 147.44 148.16 415,600 -1.93(-1.29%)
Mar 16, 2018 149.67 150.49 148.91 150.09 504,683 +0.38(+0.25%)
Mar 15, 2018 150.24 150.45 149.44 149.71 336,069 -0.69(-0.46%)
Mar 14, 2018 152.08 152.49 150.02 150.40 503,957 +0.12(+0.08%)
Mar 13, 2018 150.82 151.52 149.69 150.28 403,775 +0.39(+0.26%)
Mar 12, 2018 150.40 151.41 149.32 149.89 453,294 -1.28(-0.85%)
Mar 09, 2018 150.33 151.26 149.63 151.17 416,894 +1.18(+0.79%)
Mar 08, 2018 151.00 151.31 149.23 149.99 701,233 -1.22(-0.81%)
Mar 07, 2018 151.91 149.55 151.21 471,455 +0.14(+0.09%)
Mar 06, 2018 150.21 151.47 149.76 151.07 876,282 +2.13(+1.43%)
Mar 05, 2018 146.47 149.17 146.41 148.94 734,068 +2.71(+1.85%)
Mar 02, 2018 143.32 147.11 142.65 146.23 1,048,324 +2.81(+1.96%)
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.