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 )

100.34 USD +3.13 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.62 46.80 46.31 46.41 532,300 +0.01(+0.02%)
May 27, 2005 46.40 46.44 46.17 46.40 439,700 +0.10(+0.22%)
May 26, 2005 46.25 46.41 46.12 46.30 601,300 +0.25(+0.54%)
May 25, 2005 46.46 46.52 46.04 46.05 606,600 -0.87(-1.85%)
May 24, 2005 47.02 47.28 46.75 46.92 513,900 -0.67(-1.41%)
May 23, 2005 47.33 47.95 47.28 47.59 813,200 -0.47(-0.98%)
May 20, 2005 46.67 48.24 46.49 48.06 837,900 +1.84(+3.98%)
May 19, 2005 46.12 46.28 45.94 46.22 552,800 -0.16(-0.34%)
May 18, 2005 45.17 46.62 45.09 46.38 626,300 +1.20(+2.66%)
May 17, 2005 45.09 45.18 44.80 45.18 246,300 +0.03(+0.07%)
May 16, 2005 44.43 45.19 44.33 45.15 328,200 +0.22(+0.49%)
May 13, 2005 44.60 45.30 44.50 44.93 401,900 -0.15(-0.33%)
May 12, 2005 45.30 45.56 44.99 45.08 421,100 -0.32(-0.70%)
May 11, 2005 45.33 45.45 45.08 45.40 267,700 -0.24(-0.53%)
May 10, 2005 45.75 45.99 45.38 45.64 454,900 -0.91(-1.95%)
May 09, 2005 46.00 46.60 46.00 46.55 288,300 +0.48(+1.04%)
May 06, 2005 45.22 46.25 45.14 46.07 797,300 +0.23(+0.50%)
May 05, 2005 47.50 47.50 45.68 45.84 798,400 -1.35(-2.86%)
May 04, 2005 45.60 47.77 45.60 47.19 762,400 +1.91(+4.22%)
May 03, 2005 44.65 45.42 44.62 45.28 599,000 +0.39(+0.87%)
May 02, 2005 44.11 44.90 44.04 44.89 571,800 +0.64(+1.45%)
Apr 29, 2005 44.15 44.81 44.15 44.25 1,043,300 +0.30(+0.68%)
Apr 28, 2005 44.07 44.33 43.93 43.95 559,500 -0.39(-0.88%)
Apr 27, 2005 44.91 44.92 44.11 44.34 765,200 -0.56(-1.25%)
Apr 26, 2005 45.18 45.45 44.85 44.90 744,800 -0.28(-0.62%)
Apr 25, 2005 44.67 45.28 44.34 45.18 715,700 +0.43(+0.96%)
Apr 22, 2005 44.50 45.04 44.16 44.75 685,500 +0.57(+1.29%)
Apr 21, 2005 44.28 44.49 43.50 44.18 1,345,500 -0.87(-1.93%)
Apr 20, 2005 44.95 45.40 44.88 45.05 601,500 -0.42(-0.92%)
Apr 19, 2005 45.15 45.60 45.05 45.47 460,800 +0.58(+1.29%)
Apr 18, 2005 44.15 44.89 44.13 44.89 552,700 +0.74(+1.68%)
Apr 15, 2005 44.52 44.58 43.84 44.15 507,700 -0.40(-0.90%)
Apr 14, 2005 45.40 45.40 44.51 44.55 539,900 -0.70(-1.55%)
Apr 13, 2005 45.53 45.65 45.17 45.25 716,300 +0.00(+0.00%)
Apr 12, 2005 45.47 45.48 44.40 45.25 1,364,500 -0.43(-0.94%)
Apr 11, 2005 46.52 46.53 45.45 45.68 967,700 -0.87(-1.87%)
Apr 08, 2005 46.75 46.88 46.51 46.55 273,700 -0.45(-0.96%)
Apr 07, 2005 47.05 47.15 46.86 47.00 509,400 -0.30(-0.63%)
Apr 06, 2005 46.78 47.65 46.77 47.30 382,700 +0.40(+0.85%)
Apr 05, 2005 46.54 46.97 46.35 46.90 487,700 +0.33(+0.71%)
Apr 04, 2005 46.50 46.59 46.22 46.57 502,300 -0.25(-0.53%)
Apr 01, 2005 47.18 47.22 46.69 46.82 628,300 -0.83(-1.74%)
Mar 31, 2005 47.83 48.09 47.47 47.65 698,600 +0.24(+0.51%)
Mar 30, 2005 46.80 47.45 46.80 47.41 350,100 +0.41(+0.87%)
Mar 29, 2005 47.22 47.33 46.82 47.00 674,800 -0.50(-1.05%)
Mar 28, 2005 47.25 47.63 47.03 47.50 446,400 +0.29(+0.61%)
Mar 24, 2005 47.79 47.90 47.13 47.21 552,400 -0.58(-1.21%)
Mar 23, 2005 48.12 48.15 47.65 47.79 434,400 -0.72(-1.48%)
Mar 22, 2005 48.71 49.19 48.45 48.51 388,700 -0.10(-0.21%)
Mar 21, 2005 48.66 48.89 48.50 48.61 354,000 -0.04(-0.08%)
Mar 18, 2005 48.83 48.89 48.60 48.65 774,300 -1.19(-2.39%)
Mar 17, 2005 49.93 50.10 49.59 49.84 460,000 -1.13(-2.22%)
Mar 16, 2005 50.98 51.27 50.84 50.97 573,600 -0.83(-1.60%)
Mar 15, 2005 52.02 52.11 51.69 51.80 277,200 +0.45(+0.88%)
Mar 14, 2005 50.98 51.35 50.95 51.35 327,400 +0.39(+0.77%)
Mar 11, 2005 50.70 51.40 50.70 50.96 346,100 +0.21(+0.41%)
Mar 10, 2005 50.77 50.88 50.53 50.75 276,700 -0.05(-0.10%)
Mar 09, 2005 50.70 51.28 50.69 50.80 326,800 +0.03(+0.06%)
Mar 08, 2005 50.30 50.97 50.30 50.77 258,400 +0.42(+0.83%)
Mar 07, 2005 50.05 50.54 49.99 50.35 393,800 +0.35(+0.70%)
Mar 04, 2005 50.15 51.03 49.89 50.00 840,900 +0.05(+0.10%)
Mar 03, 2005 50.10 50.15 49.87 49.95 434,300 +0.20(+0.40%)
Mar 02, 2005 48.80 49.97 48.70 49.75 586,100 -0.70(-1.39%)
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.