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 )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 64.75 65.04 63.26 63.85 882,144 -0.39(-0.61%)
Jul 30, 2019 64.39 64.58 63.87 64.24 527,770 -1.49(-2.26%)
Jul 29, 2019 65.19 66.13 64.60 65.73 707,358 +0.00(+0.00%)
Jul 26, 2019 66.25 66.40 65.50 65.73 404,540 -0.27(-0.40%)
Jul 25, 2019 66.26 66.56 65.70 65.99 799,406 -2.18(-3.19%)
Jul 24, 2019 66.53 68.24 66.03 68.17 847,051 +2.27(+3.45%)
Jul 23, 2019 65.32 65.99 64.82 65.89 1,094,964 +2.11(+3.32%)
Jul 22, 2019 64.57 65.07 63.36 63.78 763,849 +0.16(+0.25%)
Jul 19, 2019 63.89 65.96 63.58 63.62 1,805,403 +1.88(+3.04%)
Jul 18, 2019 61.31 62.04 61.07 61.74 866,427 -0.05(-0.09%)
Jul 17, 2019 62.23 62.39 61.04 61.80 801,473 -0.15(-0.24%)
Jul 16, 2019 58.63 62.50 58.29 61.95 1,467,134 +1.21(+2.00%)
Jul 15, 2019 60.98 61.03 59.68 60.73 668,215 +0.51(+0.85%)
Jul 12, 2019 59.28 60.50 59.18 60.22 537,880 +1.67(+2.86%)
Jul 11, 2019 58.16 58.68 57.88 58.55 427,581 -0.41(-0.69%)
Jul 10, 2019 58.88 59.27 58.14 58.96 482,307 +0.48(+0.82%)
Jul 09, 2019 57.89 58.73 57.83 58.48 429,250 -0.25(-0.42%)
Jul 08, 2019 59.65 59.94 58.37 58.73 626,637 -1.23(-2.05%)
Jul 05, 2019 59.60 60.20 59.19 59.96 254,476 +0.07(+0.12%)
Jul 03, 2019 60.88 61.19 59.68 59.88 364,199 +0.05(+0.09%)
Jul 02, 2019 61.24 61.38 59.73 59.83 546,394 -1.54(-2.51%)
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.