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 )

84.62 USD +0.29 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 70.73 71.39 70.35 70.51 407,700 +0.01(+0.01%)
Jun 27, 2019 69.54 70.65 69.21 70.50 520,959 +1.43(+2.07%)
Jun 26, 2019 68.06 69.14 67.89 69.07 569,724 +1.50(+2.22%)
Jun 25, 2019 67.55 68.33 67.50 67.57 420,844 -0.11(-0.16%)
Jun 24, 2019 66.96 67.95 66.34 67.68 478,105 +0.38(+0.56%)
Jun 21, 2019 68.08 68.34 67.30 67.30 1,168,600 -0.71(-1.04%)
Jun 20, 2019 67.72 68.34 67.38 68.01 607,923 +1.56(+2.35%)
Jun 19, 2019 67.17 67.34 66.38 66.45 421,042 -0.45(-0.67%)
Jun 18, 2019 65.43 68.42 65.32 66.90 788,250 +2.19(+3.38%)
Jun 17, 2019 64.89 65.16 64.27 64.71 2,141,951 -1.27(-1.92%)
Jun 14, 2019 66.03 66.10 65.29 65.98 491,800 -0.69(-1.03%)
Jun 13, 2019 66.02 66.69 65.49 66.67 811,872 +0.15(+0.23%)
Jun 12, 2019 67.65 67.70 66.46 66.52 332,750 -1.72(-2.52%)
Jun 11, 2019 68.76 69.18 68.19 68.24 621,970 -0.51(-0.74%)
Jun 10, 2019 67.90 69.38 67.86 68.75 859,025 +2.36(+3.55%)
Jun 07, 2019 65.58 66.81 65.48 66.39 424,300 +0.41(+0.62%)
Jun 06, 2019 65.30 66.16 65.21 65.98 385,752 +0.56(+0.86%)
Jun 05, 2019 65.71 66.19 64.44 65.42 629,137 -0.62(-0.94%)
Jun 04, 2019 64.35 66.09 64.15 66.04 745,242 +2.61(+4.11%)
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.