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 )

105.51 USD +1.46 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.33 91.36 88.18 88.71 431,500 -2.18(-2.40%)
Jan 28, 2021 89.92 91.88 89.70 90.89 548,891 +2.17(+2.45%)
Jan 27, 2021 89.71 91.04 88.13 88.72 569,292 -2.59(-2.84%)
Jan 26, 2021 92.19 93.24 90.31 91.31 1,038,639 +2.71(+3.06%)
Jan 25, 2021 87.99 89.28 86.10 88.60 859,419 +0.10(+0.11%)
Jan 22, 2021 89.85 89.98 88.04 88.50 390,300 -1.49(-1.66%)
Jan 21, 2021 89.05 90.35 88.70 89.99 553,418 +1.68(+1.90%)
Jan 20, 2021 89.41 89.65 88.07 88.31 728,186 -0.58(-0.65%)
Jan 19, 2021 88.57 89.19 87.59 88.89 571,919 +1.95(+2.24%)
Jan 15, 2021 89.09 89.36 86.86 86.94 605,100 -3.83(-4.22%)
Jan 14, 2021 92.35 92.45 90.47 90.77 295,736 -1.28(-1.39%)
Jan 13, 2021 92.65 93.13 91.67 92.05 273,451 -1.66(-1.77%)
Jan 12, 2021 92.48 93.79 91.97 93.71 448,533 +1.58(+1.71%)
Jan 11, 2021 91.44 92.45 90.75 92.13 451,166 -1.39(-1.49%)
Jan 08, 2021 95.38 95.47 92.81 93.52 345,900 -1.56(-1.64%)
Jan 07, 2021 94.61 95.65 94.35 95.08 306,037 +0.51(+0.54%)
Jan 06, 2021 93.48 95.93 93.21 94.57 426,206 +1.71(+1.84%)
Jan 05, 2021 90.91 92.94 90.91 92.86 262,424 +1.74(+1.91%)
Jan 04, 2021 93.49 93.49 90.44 91.12 384,614 -0.98(-1.06%)
Dec 31, 2020 92.10 92.10 92.10 212,069 -1.39(-1.49%)
Dec 30, 2020 92.51 93.95 92.51 93.49 212,069 +1.22(+1.32%)
Dec 29, 2020 93.44 93.70 92.05 92.27 271,504 +0.12(+0.13%)
Dec 28, 2020 92.64 93.26 91.98 92.15 526,144 -0.41(-0.44%)
Dec 24, 2020 93.99 93.99 92.01 92.56 149,400 -0.61(-0.65%)
Dec 23, 2020 93.18 94.09 92.95 93.17 248,823 +1.10(+1.19%)
Dec 22, 2020 91.36 92.47 90.75 92.07 367,162 +0.56(+0.61%)
Dec 21, 2020 89.90 91.97 89.06 91.51 324,216 -0.36(-0.39%)
Dec 18, 2020 92.81 92.98 91.29 91.87 588,400 -1.04(-1.12%)
Dec 17, 2020 93.13 93.71 92.60 92.91 347,243 +0.27(+0.29%)
Dec 16, 2020 93.36 93.58 91.73 92.64 240,848 -0.25(-0.27%)
Dec 15, 2020 91.69 92.95 91.26 92.89 228,445 +2.35(+2.60%)
Dec 14, 2020 92.37 92.90 90.46 90.54 266,297 -0.48(-0.53%)
Dec 11, 2020 90.80 91.50 90.24 91.02 318,800 -1.04(-1.13%)
Dec 10, 2020 93.02 93.23 91.70 92.06 314,834 -2.16(-2.29%)
Dec 09, 2020 94.09 95.43 93.26 94.22 312,713 +1.44(+1.55%)
Dec 08, 2020 92.64 93.12 92.10 92.78 197,529 -0.02(-0.02%)
Dec 07, 2020 92.76 93.27 91.85 92.80 275,700 +0.35(+0.38%)
Dec 04, 2020 91.46 93.25 91.27 92.45 385,000 +1.97(+2.18%)
Dec 03, 2020 90.00 91.21 89.77 90.48 220,940 +0.62(+0.69%)
Dec 02, 2020 89.45 90.35 89.07 89.86 385,430 -0.73(-0.81%)
Dec 01, 2020 90.98 91.77 90.12 90.59 581,687 +1.54(+1.73%)
Nov 30, 2020 91.40 91.53 89.05 89.05 693,717 -2.30(-2.52%)
Nov 27, 2020 90.75 91.59 90.61 91.35 185,900 -0.37(-0.40%)
Nov 25, 2020 92.36 92.39 90.66 91.72 591,500 -2.03(-2.17%)
Nov 24, 2020 91.97 94.28 91.96 93.75 407,637 +3.98(+4.43%)
Nov 23, 2020 88.41 90.66 88.28 89.77 398,010 +1.22(+1.38%)
Nov 20, 2020 88.74 89.25 88.32 88.55 278,400 -1.27(-1.41%)
Nov 19, 2020 89.01 89.96 88.59 89.82 276,127 +0.45(+0.50%)
Nov 18, 2020 88.90 91.52 88.87 89.37 528,697 -0.19(-0.21%)
Nov 17, 2020 88.53 89.82 87.40 89.56 319,132 -0.05(-0.06%)
Nov 16, 2020 88.59 89.68 87.68 89.61 236,023 +2.24(+2.56%)
Nov 13, 2020 85.17 87.60 85.17 87.37 350,800 +3.16(+3.75%)
Nov 12, 2020 84.80 85.39 83.41 84.21 319,044 -1.66(-1.93%)
Nov 11, 2020 87.37 87.37 85.22 85.87 518,945 +0.23(+0.27%)
Nov 10, 2020 85.97 86.48 84.13 85.64 579,580 +1.81(+2.16%)
Nov 09, 2020 85.11 85.96 83.75 83.83 580,178 +4.29(+5.39%)
Nov 06, 2020 80.98 81.26 79.07 79.54 420,300 -0.89(-1.11%)
Nov 05, 2020 78.48 81.08 78.40 80.43 364,517 +3.46(+4.50%)
Nov 04, 2020 79.04 79.17 76.75 76.97 397,461 -1.39(-1.77%)
Nov 03, 2020 77.30 79.30 77.18 78.36 514,164 +2.36(+3.11%)
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.