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 )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.72 75.02 73.49 74.78 1,291,175 -0.37(-0.49%)
Nov 29, 2018 75.30 75.72 74.72 75.15 407,915 -0.99(-1.30%)
Nov 28, 2018 75.11 76.17 73.88 76.14 617,939 +1.00(+1.33%)
Nov 27, 2018 77.82 77.90 74.73 75.14 738,705 -3.91(-4.94%)
Nov 26, 2018 76.90 79.21 76.62 79.05 1,489,299 +2.65(+3.46%)
Nov 23, 2018 75.35 76.72 75.35 76.40 403,011 +0.93(+1.23%)
Nov 21, 2018 75.47 75.47 75.47 0 +2.25(+3.08%)
Nov 20, 2018 72.85 73.79 72.38 73.21 610,729 -0.39(-0.53%)
Nov 19, 2018 73.53 74.40 73.25 73.61 612,158 +0.33(+0.45%)
Nov 16, 2018 72.51 73.77 72.27 73.28 406,081 +0.49(+0.68%)
Nov 15, 2018 72.59 73.21 70.72 72.78 598,049 -0.95(-1.29%)
Nov 14, 2018 73.29 74.43 73.02 73.73 776,364 +0.94(+1.29%)
Nov 13, 2018 70.87 73.72 70.76 72.79 1,405,734 +2.86(+4.09%)
Nov 12, 2018 70.76 71.34 69.84 69.93 1,149,573 -0.71(-1.00%)
Nov 09, 2018 72.90 72.91 70.36 70.64 973,022 -3.91(-5.24%)
Nov 08, 2018 74.14 75.26 74.13 74.55 612,629 -0.38(-0.51%)
Nov 07, 2018 74.47 74.98 73.67 74.93 649,605 +0.73(+0.98%)
Nov 06, 2018 73.22 74.76 73.08 74.20 781,788 +1.16(+1.59%)
Nov 05, 2018 74.24 74.54 72.91 73.04 583,478 -1.94(-2.58%)
Nov 02, 2018 75.38 76.09 73.41 74.98 577,124 +1.15(+1.56%)
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.