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 (%)
May 29, 2020 62.91 64.00 61.72 63.58 722,300 -0.54(-0.84%)
May 28, 2020 66.14 66.18 63.54 64.12 518,181 -2.80(-4.18%)
May 27, 2020 68.07 68.77 66.59 66.92 641,974 +0.83(+1.26%)
May 26, 2020 66.64 67.28 65.85 66.09 502,525 +2.14(+3.35%)
May 22, 2020 64.14 64.14 62.81 63.95 246,500 +0.05(+0.08%)
May 21, 2020 64.14 64.96 63.37 63.90 355,850 -0.12(-0.19%)
May 20, 2020 63.96 65.00 63.78 64.02 294,887 +0.62(+0.98%)
May 19, 2020 62.32 64.47 62.20 63.40 565,822 +1.14(+1.83%)
May 18, 2020 60.32 62.70 60.23 62.26 378,404 +4.47(+7.73%)
May 15, 2020 56.72 58.29 56.10 57.79 492,500 +0.39(+0.68%)
May 14, 2020 53.92 57.57 52.93 57.40 501,862 +1.80(+3.24%)
May 13, 2020 57.83 57.89 54.31 55.60 732,167 -3.25(-5.52%)
May 12, 2020 61.04 61.44 58.82 58.85 324,511 -1.65(-2.73%)
May 11, 2020 60.29 60.83 59.56 60.50 472,143 -0.64(-1.05%)
May 08, 2020 59.76 61.79 59.76 61.14 441,600 +3.17(+5.47%)
May 07, 2020 58.85 59.56 57.81 57.97 430,011 -0.33(-0.57%)
May 06, 2020 58.76 59.28 57.51 58.30 565,960 +0.93(+1.62%)
May 05, 2020 57.30 58.71 57.15 57.37 656,304 +1.09(+1.94%)
May 04, 2020 56.95 57.90 56.09 56.28 784,446 -1.90(-3.27%)
May 01, 2020 58.46 59.60 56.94 58.18 426,000 -1.84(-3.07%)
Apr 30, 2020 61.16 61.16 59.21 60.02 529,524 -1.87(-3.02%)
Apr 29, 2020 60.89 62.54 60.72 61.89 811,834 +3.05(+5.18%)
Apr 28, 2020 61.65 62.42 58.63 58.84 1,459,259 -3.43(-5.51%)
Apr 27, 2020 60.84 62.71 60.52 62.27 1,057,791 +1.52(+2.50%)
Apr 24, 2020 60.53 61.40 58.80 60.75 1,112,500 +4.15(+7.33%)
Apr 23, 2020 54.65 57.18 54.65 56.60 1,129,521 +1.88(+3.44%)
Apr 22, 2020 54.96 55.36 53.88 54.72 406,608 +0.26(+0.48%)
Apr 21, 2020 54.43 55.76 54.10 54.46 665,977 -0.96(-1.73%)
Apr 20, 2020 53.67 56.44 53.16 55.42 894,010 -0.83(-1.48%)
Apr 17, 2020 55.35 56.47 55.13 56.25 491,100 +3.86(+7.37%)
Apr 16, 2020 53.11 53.26 51.71 52.39 557,506 -1.74(-3.21%)
Apr 15, 2020 53.25 54.26 52.20 54.13 522,383 -1.48(-2.66%)
Apr 14, 2020 55.78 56.61 54.83 55.61 1,414,012 -0.46(-0.82%)
Apr 13, 2020 57.54 57.54 54.63 56.07 733,167 -1.59(-2.76%)
Apr 09, 2020 55.65 58.06 54.93 57.66 886,000 +3.24(+5.95%)
Apr 08, 2020 51.47 54.50 51.14 54.42 842,022 +4.58(+9.19%)
Apr 07, 2020 51.14 52.32 49.21 49.84 1,234,079 +2.28(+4.79%)
Apr 06, 2020 43.82 47.85 43.62 47.56 1,342,335 +7.09(+17.52%)
Apr 03, 2020 42.05 42.43 39.83 40.47 915,700 -1.59(-3.78%)
Apr 02, 2020 42.20 43.80 40.97 42.06 850,787 -1.28(-2.95%)
Apr 01, 2020 44.71 45.88 42.81 43.34 606,325 -2.67(-5.80%)
Mar 31, 2020 47.02 48.28 45.93 46.01 912,396 -0.71(-1.52%)
Mar 30, 2020 46.99 47.30 46.08 46.72 809,898 -0.42(-0.89%)
Mar 27, 2020 47.30 48.21 46.08 47.14 497,200 -2.70(-5.42%)
Mar 26, 2020 49.17 50.42 48.77 49.84 767,653 +1.04(+2.13%)
Mar 25, 2020 47.58 50.23 44.88 48.80 1,029,895 +2.84(+6.18%)
Mar 24, 2020 44.55 47.33 44.16 45.96 1,384,062 +5.55(+13.73%)
Mar 23, 2020 40.07 42.00 38.67 40.41 965,237 +0.23(+0.57%)
Mar 20, 2020 43.47 44.36 39.34 40.18 1,488,900 -1.75(-4.17%)
Mar 19, 2020 38.17 42.85 38.16 41.93 1,253,587 +0.11(+0.26%)
Mar 18, 2020 45.63 45.63 40.87 41.82 889,378 -6.21(-12.93%)
Mar 17, 2020 46.76 48.88 45.92 48.03 1,304,500 +0.67(+1.41%)
Mar 16, 2020 47.52 50.05 46.31 47.36 1,465,349 -9.37(-16.52%)
Mar 13, 2020 59.31 59.31 53.74 56.73 854,100 +3.15(+5.88%)
Mar 12, 2020 55.43 56.04 52.79 53.58 1,147,828 -7.48(-12.25%)
Mar 11, 2020 62.22 63.24 59.92 61.06 997,710 -1.53(-2.44%)
Mar 10, 2020 60.68 62.68 59.39 62.59 722,442 +4.88(+8.46%)
Mar 09, 2020 58.58 60.40 57.54 57.71 835,405 -4.97(-7.93%)
Mar 06, 2020 62.17 63.22 61.73 62.68 1,207,500 -0.52(-0.82%)
Mar 05, 2020 64.44 65.08 62.75 63.20 745,009 -4.05(-6.02%)
Mar 04, 2020 66.91 67.30 65.47 67.25 486,037 +0.80(+1.20%)
Mar 03, 2020 67.53 68.64 65.64 66.45 1,002,959 -0.92(-1.37%)
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.