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 (%)
Sep 24, 2021 87.47 88.85 86.87 88.75 759,845 +2.17(+2.51%)
Sep 23, 2021 87.14 88.34 86.50 86.58 659,078 +1.95(+2.30%)
Sep 22, 2021 85.04 85.83 84.51 84.63 471,953 +1.75(+2.11%)
Sep 21, 2021 83.24 83.38 81.91 82.88 602,031 +0.71(+0.86%)
Sep 20, 2021 81.50 82.18 80.83 82.17 641,046 -2.45(-2.90%)
Sep 17, 2021 84.75 85.03 83.07 84.62 1,118,349 +0.29(+0.34%)
Sep 16, 2021 86.23 86.37 84.30 84.33 638,405 -3.75(-4.26%)
Sep 15, 2021 87.00 88.28 86.56 88.08 542,860 +0.53(+0.61%)
Sep 14, 2021 88.54 88.65 87.17 87.55 414,186 -1.03(-1.16%)
Sep 13, 2021 87.93 88.64 87.18 88.58 456,582 +2.24(+2.59%)
Sep 10, 2021 87.48 87.82 86.24 86.34 236,452 -0.10(-0.12%)
Sep 09, 2021 86.01 87.12 85.88 86.44 302,849 +0.67(+0.78%)
Sep 08, 2021 85.48 85.97 84.76 85.77 289,597 -1.43(-1.64%)
Sep 07, 2021 87.39 87.84 86.42 87.20 311,810 -0.52(-0.59%)
Sep 03, 2021 88.22 88.59 87.61 87.72 249,835 -0.67(-0.76%)
Sep 02, 2021 88.67 88.87 87.87 88.39 355,513 +0.59(+0.67%)
Sep 01, 2021 88.00 88.35 87.02 87.80 552,439 -0.59(-0.67%)
Aug 31, 2021 89.26 89.26 87.99 88.39 714,827 -0.72(-0.81%)
Aug 30, 2021 91.19 91.38 88.98 89.11 400,707 -0.63(-0.70%)
Aug 27, 2021 89.60 90.81 89.60 89.74 416,784 +1.13(+1.28%)
Aug 26, 2021 90.14 90.29 88.20 88.61 470,760 -2.39(-2.63%)
Aug 25, 2021 92.39 92.39 90.97 91.00 206,469 -1.17(-1.27%)
Aug 24, 2021 91.27 92.45 90.96 92.17 271,961 +1.60(+1.77%)
Aug 23, 2021 90.53 90.85 90.00 90.57 255,459 -0.15(-0.17%)
Aug 20, 2021 89.98 90.90 89.14 90.72 466,291 -0.82(-0.90%)
Aug 19, 2021 91.40 92.54 90.65 91.54 681,967 -3.28(-3.46%)
Aug 18, 2021 93.78 95.89 93.47 94.82 409,508 -0.44(-0.46%)
Aug 17, 2021 97.01 97.04 94.58 95.26 667,772 -3.01(-3.06%)
Aug 16, 2021 97.99 98.30 97.29 98.27 155,394 +0.36(+0.37%)
Aug 13, 2021 99.05 99.05 97.84 97.91 247,641 -0.92(-0.93%)
Aug 12, 2021 98.79 98.99 97.76 98.83 231,456 +0.31(+0.31%)
Aug 11, 2021 97.84 98.75 97.42 98.52 297,887 +0.46(+0.47%)
Aug 10, 2021 97.29 98.42 96.72 98.06 302,813 +0.51(+0.52%)
Aug 09, 2021 98.22 98.26 96.77 97.55 420,655 -1.66(-1.67%)
Aug 06, 2021 98.79 99.38 98.39 99.21 388,291 +0.96(+0.98%)
Aug 05, 2021 98.00 98.94 97.90 98.25 274,291 +1.22(+1.26%)
Aug 04, 2021 98.52 99.00 97.02 97.03 437,267 -2.87(-2.87%)
Aug 03, 2021 98.89 99.92 97.71 99.90 445,379 +0.82(+0.83%)
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.