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 )

100.88 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 106.75 102.34 99.56 100.19 1,888,938 -6.56(-6.15%)
Apr 27, 2017 105.80 107.40 105.49 106.75 968,919 +1.93(+1.84%)
Apr 26, 2017 103.85 105.39 103.81 104.82 667,823 +1.46(+1.41%)
Apr 25, 2017 103.56 104.15 103.04 103.36 742,716 +1.13(+1.11%)
Apr 24, 2017 102.73 103.22 101.58 102.23 593,017 +2.85(+2.87%)
Apr 21, 2017 100.43 100.47 99.21 99.38 428,922 -0.15(-0.15%)
Apr 20, 2017 99.23 99.94 99.13 99.53 456,834 +1.60(+1.63%)
Apr 19, 2017 98.27 98.91 97.66 97.93 704,344 +0.56(+0.58%)
Apr 18, 2017 96.61 97.62 96.46 97.37 377,559 -0.27(-0.28%)
Apr 17, 2017 96.33 97.71 96.11 97.64 269,063 +1.37(+1.42%)
Apr 13, 2017 96.86 97.12 96.08 96.27 305,371 -0.89(-0.92%)
Apr 12, 2017 98.23 98.28 97.07 97.16 385,918 -0.81(-0.83%)
Apr 11, 2017 97.85 98.04 96.81 97.97 449,656 +0.00(+0.00%)
Apr 10, 2017 97.05 98.11 96.97 97.97 627,818 +1.57(+1.63%)
Apr 07, 2017 96.80 97.32 96.30 96.40 447,474 -0.08(-0.08%)
Apr 06, 2017 97.48 97.77 96.42 96.48 556,507 -0.39(-0.40%)
Apr 05, 2017 98.04 99.07 96.74 96.87 894,517 -0.61(-0.63%)
Apr 04, 2017 98.38 98.63 97.12 97.48 913,740 -3.21(-3.19%)
Apr 03, 2017 102.52 102.56 99.53 100.69 765,796 -1.57(-1.54%)
Mar 31, 2017 102.01 103.01 101.72 102.26 673,415 +0.90(+0.89%)
Mar 30, 2017 100.87 101.53 99.88 101.36 816,632 +0.49(+0.49%)
Mar 29, 2017 101.51 101.98 100.70 100.87 795,851 -1.04(-1.02%)
Mar 28, 2017 101.42 102.39 101.10 101.91 638,346 -0.07(-0.07%)
Mar 27, 2017 100.81 102.17 100.50 101.98 327,358 +0.30(+0.30%)
Mar 24, 2017 102.00 102.24 101.13 101.68 318,024 +1.01(+1.00%)
Mar 23, 2017 101.10 101.46 100.56 100.67 370,512 -1.23(-1.21%)
Mar 22, 2017 101.49 102.02 100.86 101.90 458,763 +0.82(+0.81%)
Mar 21, 2017 104.38 104.38 101.01 101.08 404,243 -2.63(-2.54%)
Mar 20, 2017 103.09 104.23 102.99 103.71 337,567 +0.55(+0.53%)
Mar 17, 2017 105.39 105.39 103.09 103.16 670,190 -1.72(-1.64%)
Mar 16, 2017 105.09 105.61 104.50 104.88 367,163 +0.10(+0.10%)
Mar 15, 2017 103.07 105.30 102.89 104.78 459,210 +0.19(+0.18%)
Mar 14, 2017 104.50 104.99 103.90 104.59 538,281 -0.08(-0.08%)
Mar 13, 2017 106.71 107.75 104.47 104.67 1,499,989 +0.71(+0.68%)
Mar 10, 2017 103.62 104.20 103.41 103.96 279,062 +1.39(+1.36%)
Mar 09, 2017 102.06 102.74 101.76 102.57 377,493 +0.57(+0.56%)
Mar 08, 2017 101.51 102.52 101.27 102.00 474,438 -0.04(-0.04%)
Mar 07, 2017 102.64 102.80 101.96 102.04 533,529 -0.73(-0.71%)
Mar 06, 2017 103.46 103.48 102.18 102.77 408,316 -1.47(-1.41%)
Mar 03, 2017 104.00 104.38 103.27 104.24 453,359 +0.15(+0.14%)
Mar 02, 2017 103.86 104.48 103.72 104.09 441,656 -1.06(-1.01%)
Mar 01, 2017 105.45 106.29 105.11 105.15 391,649 +0.45(+0.43%)
Feb 28, 2017 104.62 105.46 104.56 104.70 451,357 -0.32(-0.30%)
Feb 27, 2017 103.61 105.10 103.53 105.02 616,647 +0.41(+0.39%)
Feb 24, 2017 103.88 105.01 103.74 104.61 340,725 -0.70(-0.66%)
Feb 23, 2017 105.37 106.01 105.03 105.31 319,025 -0.29(-0.27%)
Feb 22, 2017 104.51 105.75 104.38 105.60 414,372 -0.02(-0.02%)
Feb 21, 2017 105.04 105.96 104.78 105.62 635,859 -0.25(-0.24%)
Feb 17, 2017 105.87 105.87 105.87 0 -1.46(-1.36%)
Feb 16, 2017 107.78 107.85 106.85 107.33 422,647 -0.28(-0.26%)
Feb 15, 2017 106.78 107.92 106.78 107.61 537,624 +0.42(+0.39%)
Feb 14, 2017 107.17 107.51 106.32 107.19 712,758 -0.20(-0.19%)
Feb 13, 2017 105.79 107.42 105.79 107.39 827,342 +1.77(+1.68%)
Feb 10, 2017 104.62 105.74 104.33 105.62 494,849 +0.60(+0.57%)
Feb 09, 2017 103.94 105.58 104.14 105.02 671,095 +1.08(+1.04%)
Feb 08, 2017 103.61 104.05 103.18 103.94 403,214 +0.71(+0.69%)
Feb 07, 2017 104.16 104.16 103.13 103.23 714,688 -0.40(-0.39%)
Feb 06, 2017 103.29 103.88 102.36 103.63 948,389 +0.27(+0.26%)
Feb 03, 2017 106.86 106.96 102.03 103.36 2,022,129 -3.44(-3.22%)
Feb 02, 2017 107.69 108.01 105.00 106.80 2,384,504 -9.59(-8.24%)
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.