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 (%)
May 29, 2015 126.63 127.41 125.68 126.15 680,510 -2.05(-1.60%)
May 28, 2015 128.01 128.34 127.37 128.20 352,986 -0.81(-0.63%)
May 27, 2015 128.32 129.25 128.09 129.01 449,418 -0.43(-0.33%)
May 26, 2015 130.49 130.50 129.04 129.44 339,166 -0.97(-0.74%)
May 22, 2015 130.80 130.41 130.41 130.41 490,600 -0.34(-0.26%)
May 21, 2015 131.29 131.42 130.16 130.75 737,839 -0.06(-0.05%)
May 20, 2015 131.13 132.19 130.52 130.81 1,435,004 +3.71(+2.92%)
May 19, 2015 126.49 127.25 125.47 127.10 738,391 +0.92(+0.73%)
May 18, 2015 125.01 126.59 124.65 126.18 555,530 +1.39(+1.11%)
May 15, 2015 123.03 124.86 122.90 124.79 753,548 +3.11(+2.56%)
May 14, 2015 120.70 121.91 120.53 121.68 258,733 +1.56(+1.30%)
May 13, 2015 119.78 121.03 119.13 120.12 336,206 +0.45(+0.38%)
May 12, 2015 119.80 120.20 119.04 119.67 388,932 -0.87(-0.72%)
May 11, 2015 121.33 121.69 120.53 120.54 249,297 -1.18(-0.97%)
May 08, 2015 120.64 121.72 120.63 121.72 585,936 +2.80(+2.35%)
May 07, 2015 119.33 119.91 118.71 118.92 357,419 +0.56(+0.47%)
May 06, 2015 119.40 119.72 117.67 118.36 468,934 +0.13(+0.11%)
May 05, 2015 119.30 119.69 118.15 118.23 288,763 -1.60(-1.34%)
May 04, 2015 119.84 120.19 119.08 119.83 200,202 +0.22(+0.18%)
May 01, 2015 119.09 119.83 118.47 119.61 298,081 +0.89(+0.75%)
Apr 30, 2015 119.89 120.22 117.88 118.72 656,547 -1.34(-1.12%)
Apr 29, 2015 121.45 121.70 119.52 120.06 555,279 -0.85(-0.70%)
Apr 28, 2015 121.15 121.49 119.76 120.91 648,850 -0.54(-0.44%)
Apr 27, 2015 121.34 122.12 121.00 121.45 1,031,337 +1.84(+1.54%)
Apr 24, 2015 118.52 119.65 117.69 119.61 561,268 +1.12(+0.95%)
Apr 23, 2015 120.21 120.21 117.37 118.49 815,049 -1.73(-1.44%)
Apr 22, 2015 122.34 122.34 117.95 120.22 1,935,312 -3.47(-2.81%)
Apr 21, 2015 125.64 125.64 123.09 123.69 650,547 -0.17(-0.14%)
Apr 20, 2015 123.36 124.41 123.20 123.86 409,242 +0.77(+0.63%)
Apr 17, 2015 122.34 123.33 121.76 123.09 390,831 -0.96(-0.77%)
Apr 16, 2015 123.09 124.65 123.09 124.05 508,468 +2.07(+1.70%)
Apr 15, 2015 121.66 122.33 121.07 121.98 298,694 +1.64(+1.36%)
Apr 14, 2015 121.32 121.32 120.03 120.34 212,804 +0.02(+0.02%)
Apr 13, 2015 120.48 121.09 120.29 120.32 267,432 -0.06(-0.05%)
Apr 10, 2015 119.83 120.67 119.44 120.38 148,143 +0.25(+0.21%)
Apr 09, 2015 119.19 120.47 119.09 120.13 399,204 +0.60(+0.50%)
Apr 08, 2015 119.87 120.01 118.74 119.53 474,429 -0.14(-0.12%)
Apr 07, 2015 120.49 120.59 119.47 119.67 386,168 -0.49(-0.41%)
Apr 06, 2015 118.93 120.74 118.93 120.16 239,482 +1.11(+0.93%)
Apr 02, 2015 118.10 119.05 119.05 119.05 295,200 +1.17(+0.99%)
Apr 01, 2015 118.96 119.96 116.97 117.88 511,035 +0.11(+0.09%)
Mar 31, 2015 117.53 118.63 117.29 117.77 427,818 +0.39(+0.33%)
Mar 30, 2015 116.61 117.69 116.45 117.38 300,539 +1.93(+1.67%)
Mar 27, 2015 114.12 116.17 114.05 115.45 574,543 +2.08(+1.83%)
Mar 26, 2015 113.02 113.86 112.60 113.37 298,368 +0.05(+0.04%)
Mar 25, 2015 115.28 115.40 113.26 113.32 372,057 -1.91(-1.66%)
Mar 24, 2015 116.24 116.28 115.10 115.23 217,243 -0.05(-0.04%)
Mar 23, 2015 115.77 116.06 115.28 115.28 159,312 +0.01(+0.01%)
Mar 20, 2015 115.10 115.56 114.61 115.27 568,429 +1.51(+1.33%)
Mar 19, 2015 114.02 114.28 113.43 113.76 486,464 -1.47(-1.28%)
Mar 18, 2015 113.49 115.81 112.86 115.23 401,702 +1.57(+1.38%)
Mar 17, 2015 113.36 114.07 113.06 113.66 309,003 -0.39(-0.34%)
Mar 16, 2015 112.63 114.39 112.48 114.05 291,415 +2.20(+1.97%)
Mar 13, 2015 111.55 112.07 110.90 111.85 395,899 -1.18(-1.04%)
Mar 12, 2015 111.61 113.12 111.33 113.03 261,523 +1.42(+1.27%)
Mar 11, 2015 111.66 112.09 110.65 111.61 377,623 -0.14(-0.13%)
Mar 10, 2015 112.36 112.46 111.54 111.75 345,993 -1.61(-1.42%)
Mar 09, 2015 112.71 113.81 112.37 113.36 309,775 +1.36(+1.21%)
Mar 06, 2015 112.47 112.59 111.69 112.00 462,626 -1.39(-1.23%)
Mar 05, 2015 112.98 114.27 112.70 113.39 464,364 +0.60(+0.53%)
Mar 04, 2015 112.61 113.46 112.07 112.79 678,959 -1.21(-1.06%)
Mar 03, 2015 112.94 114.10 112.93 114.00 480,812 -0.18(-0.16%)
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.