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 )

88.75 USD +2.17 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.70 78.34 77.02 77.84 436,687 -0.25(-0.32%)
Oct 30, 2019 78.18 78.43 77.31 78.09 606,830 -1.62(-2.03%)
Oct 29, 2019 79.76 79.96 79.00 79.71 604,580 -1.77(-2.17%)
Oct 28, 2019 80.98 82.49 80.98 81.48 689,103 -0.59(-0.72%)
Oct 25, 2019 82.36 83.37 81.33 82.07 801,300 -0.29(-0.35%)
Oct 24, 2019 83.67 83.95 82.11 82.36 599,963 -0.79(-0.95%)
Oct 23, 2019 82.31 83.18 81.40 83.15 902,016 +1.51(+1.85%)
Oct 22, 2019 81.00 82.13 80.60 81.64 635,961 +0.20(+0.25%)
Oct 21, 2019 81.92 82.24 80.78 81.44 517,535 +1.09(+1.36%)
Oct 18, 2019 79.62 81.36 79.42 80.35 737,300 +0.61(+0.76%)
Oct 17, 2019 80.69 80.80 79.24 79.74 684,214 -0.87(-1.08%)
Oct 16, 2019 80.08 80.88 79.93 80.61 427,085 +0.70(+0.88%)
Oct 15, 2019 78.69 80.00 78.27 79.91 947,118 +1.07(+1.36%)
Oct 14, 2019 78.69 79.11 78.01 78.84 279,166 -0.38(-0.48%)
Oct 11, 2019 77.99 79.86 77.99 79.22 464,200 +2.88(+3.77%)
Oct 10, 2019 76.29 76.96 75.94 76.34 317,139 +0.84(+1.11%)
Oct 09, 2019 75.13 75.87 74.42 75.50 385,324 +1.00(+1.34%)
Oct 08, 2019 75.25 75.47 74.35 74.50 524,568 -2.00(-2.61%)
Oct 07, 2019 75.83 76.88 75.49 76.50 631,100 -0.30(-0.39%)
Oct 04, 2019 75.72 77.04 75.72 76.80 867,700 +1.34(+1.78%)
Oct 03, 2019 74.61 75.65 74.16 75.46 465,231 +0.48(+0.64%)
Oct 02, 2019 74.46 75.44 74.04 74.98 624,446 -1.08(-1.42%)
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.