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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.51 62.01 60.49 61.10 476,871 +0.39(+0.65%)
Aug 29, 2019 60.00 60.93 59.98 60.71 482,752 +1.42(+2.40%)
Aug 28, 2019 57.40 59.61 57.07 59.29 454,627 +1.60(+2.77%)
Aug 27, 2019 58.39 59.00 57.53 57.69 475,018 +0.31(+0.54%)
Aug 26, 2019 57.75 58.07 56.77 57.38 403,093 +0.68(+1.20%)
Aug 23, 2019 58.01 58.62 56.50 56.70 387,430 -1.95(-3.32%)
Aug 22, 2019 58.56 59.32 58.45 58.65 329,773 -0.75(-1.26%)
Aug 21, 2019 59.32 59.61 58.85 59.40 594,232 +1.87(+3.25%)
Aug 20, 2019 57.85 57.99 57.33 57.53 370,521 -1.05(-1.78%)
Aug 19, 2019 58.98 59.22 58.33 58.58 451,526 +0.32(+0.55%)
Aug 16, 2019 56.66 58.58 56.65 58.26 510,195 +2.24(+4.00%)
Aug 15, 2019 57.43 57.46 55.48 56.02 596,073 -1.52(-2.65%)
Aug 14, 2019 58.65 58.65 57.05 57.54 619,047 -2.63(-4.37%)
Aug 13, 2019 59.45 61.44 59.19 60.17 486,921 +0.85(+1.43%)
Aug 12, 2019 60.01 60.12 59.25 59.32 302,595 -1.12(-1.86%)
Aug 09, 2019 61.09 61.20 60.04 60.44 400,698 -1.22(-1.98%)
Aug 08, 2019 61.15 62.00 61.08 61.66 401,657 +0.96(+1.57%)
Aug 07, 2019 60.55 60.92 59.42 60.71 495,537 +0.25(+0.41%)
Aug 06, 2019 60.28 60.74 59.67 60.46 366,531 +0.73(+1.21%)
Aug 05, 2019 60.04 60.18 58.82 59.73 860,565 -1.75(-2.85%)
Aug 02, 2019 61.42 61.77 60.53 61.49 458,328 -0.35(-0.56%)
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.