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 (%)
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%)
Feb 01, 2017 116.25 116.49 114.98 116.39 620,209 +0.73(+0.63%)
Jan 31, 2017 114.99 115.86 114.46 115.66 475,405 +1.78(+1.56%)
Jan 30, 2017 113.75 114.05 112.94 113.88 370,565 -0.81(-0.71%)
Jan 27, 2017 115.26 115.46 114.13 114.69 319,856 -1.08(-0.93%)
Jan 26, 2017 116.82 116.99 115.46 115.77 454,250 -0.29(-0.25%)
Jan 25, 2017 115.25 116.10 115.03 116.06 402,235 +2.30(+2.02%)
Jan 24, 2017 113.59 114.05 113.46 113.76 337,494 +1.60(+1.43%)
Jan 23, 2017 113.12 113.25 111.73 112.16 434,662 -1.48(-1.30%)
Jan 20, 2017 114.35 114.69 112.51 113.64 479,595 +0.61(+0.54%)
Jan 19, 2017 112.61 113.08 112.27 113.03 613,765 -0.63(-0.55%)
Jan 18, 2017 113.57 114.00 113.00 113.66 572,282 -0.79(-0.69%)
Jan 17, 2017 114.14 115.03 113.17 114.45 486,647 -1.64(-1.41%)
Jan 13, 2017 116.09 116.09 116.09 0 +2.22(+1.95%)
Jan 12, 2017 114.36 114.53 112.01 113.87 474,936 +0.02(+0.02%)
Jan 11, 2017 113.62 113.96 112.90 113.85 329,268 +0.72(+0.64%)
Jan 10, 2017 111.47 113.89 111.38 113.13 487,923 +1.22(+1.09%)
Jan 09, 2017 111.24 112.24 111.21 111.91 371,820 -1.37(-1.21%)
Jan 06, 2017 112.99 113.64 112.48 113.28 427,803 +0.02(+0.02%)
Jan 05, 2017 113.40 113.90 112.11 113.26 615,388 -0.29(-0.26%)
Jan 04, 2017 112.99 114.32 112.87 113.55 641,164 -0.35(-0.31%)
Jan 03, 2017 114.68 115.17 113.53 113.90 972,121 +0.75(+0.66%)
Dec 30, 2016 113.15 113.15 113.15 0 -0.26(-0.23%)
Dec 29, 2016 112.93 113.90 112.88 113.41 315,220 +0.98(+0.87%)
Dec 28, 2016 113.56 113.72 112.42 112.43 408,805 +0.19(+0.17%)
Dec 27, 2016 112.04 113.04 111.99 112.24 208,688 +0.78(+0.70%)
Dec 23, 2016 111.46 111.46 111.46 0 -0.07(-0.06%)
Dec 22, 2016 112.56 112.66 111.13 111.53 333,098 -1.36(-1.20%)
Dec 21, 2016 112.70 113.60 112.57 112.89 439,544 +1.89(+1.70%)
Dec 20, 2016 109.81 111.19 109.66 111.00 536,925 +2.26(+2.08%)
Dec 19, 2016 108.16 109.07 107.79 108.74 423,005 -0.01(-0.01%)
Dec 16, 2016 108.88 109.51 108.36 108.75 519,365 +0.58(+0.54%)
Dec 15, 2016 108.04 109.20 107.69 108.17 390,267 -0.25(-0.23%)
Dec 14, 2016 110.41 110.91 108.34 108.42 442,151 -3.25(-2.91%)
Dec 13, 2016 110.74 112.30 110.35 111.67 483,194 +1.82(+1.66%)
Dec 12, 2016 109.87 110.43 108.67 109.85 596,563 -0.29(-0.26%)
Dec 09, 2016 109.29 110.39 109.11 110.14 350,249 +0.35(+0.32%)
Dec 08, 2016 108.75 109.89 108.35 109.79 657,330 -0.01(-0.01%)
Dec 07, 2016 106.62 110.45 106.61 109.80 578,694 +3.46(+3.25%)
Dec 06, 2016 104.77 106.35 104.77 106.34 276,815 +1.69(+1.61%)
Dec 05, 2016 103.95 104.73 103.87 104.65 299,776 +2.00(+1.95%)
Dec 02, 2016 104.58 104.72 102.17 102.65 356,392 -2.61(-2.48%)
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.