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 (%)
May 30, 2014 106.28 106.39 105.67 106.00 612,165 +0.11(+0.10%)
May 29, 2014 105.35 106.00 104.92 105.89 286,690 +0.67(+0.64%)
May 28, 2014 105.30 105.66 104.82 105.22 394,556 +0.18(+0.17%)
May 27, 2014 104.13 105.49 104.08 105.04 358,209 +1.11(+1.07%)
May 23, 2014 102.10 103.93 103.93 103.93 423,300 +0.73(+0.71%)
May 22, 2014 103.49 103.78 102.68 103.20 504,752 -0.21(-0.20%)
May 21, 2014 101.94 103.55 101.74 103.41 429,389 +1.34(+1.31%)
May 20, 2014 102.80 103.21 101.54 102.07 466,568 -0.26(-0.25%)
May 19, 2014 101.40 102.48 101.38 102.33 494,687 +0.13(+0.13%)
May 16, 2014 102.79 102.86 101.64 102.20 899,914 -1.15(-1.11%)
May 15, 2014 104.25 104.35 101.90 103.35 734,035 -0.60(-0.58%)
May 14, 2014 104.42 104.66 103.87 103.95 448,848 -0.19(-0.18%)
May 13, 2014 104.53 104.70 103.64 104.14 765,689 +0.62(+0.60%)
May 12, 2014 102.41 103.56 102.26 103.52 506,268 +2.13(+2.10%)
May 09, 2014 102.63 102.65 100.90 101.39 704,053 -0.93(-0.91%)
May 08, 2014 102.85 103.55 102.04 102.32 338,268 -0.17(-0.17%)
May 07, 2014 102.89 103.12 101.43 102.49 584,894 -0.15(-0.15%)
May 06, 2014 103.59 103.60 102.09 102.64 436,687 -0.44(-0.43%)
May 05, 2014 102.61 103.29 102.07 103.08 291,414 +0.28(+0.27%)
May 02, 2014 102.53 103.51 102.53 102.80 258,313 +0.09(+0.09%)
May 01, 2014 102.00 103.07 101.94 102.71 487,397 +0.73(+0.72%)
Apr 30, 2014 101.35 102.10 100.90 101.98 523,648 +0.88(+0.87%)
Apr 29, 2014 101.87 101.98 100.20 101.10 432,342 +0.09(+0.09%)
Apr 28, 2014 102.88 102.98 99.57 101.01 900,081 -0.31(-0.31%)
Apr 25, 2014 102.55 103.25 100.30 101.32 845,289 -2.16(-2.09%)
Apr 24, 2014 103.70 103.74 102.44 103.48 653,803 +0.58(+0.56%)
Apr 23, 2014 102.01 103.67 102.01 102.90 848,319 -0.92(-0.89%)
Apr 22, 2014 103.37 104.07 103.24 103.82 690,688 +0.32(+0.31%)
Apr 21, 2014 102.80 103.67 102.49 103.50 387,982 +0.89(+0.87%)
Apr 17, 2014 102.45 102.61 102.61 102.61 266,300 +0.12(+0.12%)
Apr 16, 2014 100.79 102.49 100.61 102.49 337,143 +1.85(+1.84%)
Apr 15, 2014 100.25 101.11 98.90 100.64 605,017 +0.28(+0.28%)
Apr 14, 2014 99.59 101.00 99.37 100.36 658,157 +0.63(+0.63%)
Apr 11, 2014 99.81 101.49 99.40 99.73 753,872 -0.51(-0.51%)
Apr 10, 2014 101.97 102.19 100.21 100.24 692,755 -2.68(-2.60%)
Apr 09, 2014 101.09 102.93 101.00 102.92 524,824 +1.89(+1.87%)
Apr 08, 2014 99.81 101.44 99.47 101.03 555,979 +1.64(+1.65%)
Apr 07, 2014 100.39 100.99 98.87 99.39 449,073 -0.94(-0.94%)
Apr 04, 2014 102.77 102.78 100.12 100.33 525,747 -0.81(-0.80%)
Apr 03, 2014 101.95 102.06 100.78 101.14 246,305 -0.45(-0.44%)
Apr 02, 2014 101.17 101.89 100.88 101.59 351,577 -0.02(-0.02%)
Apr 01, 2014 101.51 101.62 100.83 101.61 620,396 +1.26(+1.26%)
Mar 31, 2014 100.36 100.79 99.99 100.35 368,238 +1.55(+1.57%)
Mar 28, 2014 98.59 99.63 98.50 98.80 502,292 +1.55(+1.59%)
Mar 27, 2014 97.78 97.83 96.78 97.25 468,157 -0.30(-0.31%)
Mar 26, 2014 98.36 98.80 97.55 97.55 245,250 -0.57(-0.58%)
Mar 25, 2014 98.74 99.18 97.74 98.12 444,894 +0.00(+0.00%)
Mar 24, 2014 99.56 100.02 97.97 98.12 668,598 -2.72(-2.70%)
Mar 21, 2014 98.81 100.88 98.60 100.84 1,974,354 +2.14(+2.17%)
Mar 20, 2014 97.32 98.76 97.27 98.70 381,651 +0.88(+0.90%)
Mar 19, 2014 98.55 98.69 97.19 97.82 372,614 -0.53(-0.54%)
Mar 18, 2014 97.79 98.54 97.79 98.35 299,212 +0.70(+0.72%)
Mar 17, 2014 97.68 98.00 97.04 97.65 608,239 +1.16(+1.20%)
Mar 14, 2014 95.86 96.66 95.86 96.49 414,448 +0.17(+0.18%)
Mar 13, 2014 97.59 97.68 95.92 96.32 774,937 -0.42(-0.43%)
Mar 12, 2014 96.24 96.77 95.56 96.74 519,215 +0.40(+0.42%)
Mar 11, 2014 96.94 97.18 96.11 96.34 401,989 -0.07(-0.07%)
Mar 10, 2014 96.37 96.55 95.71 96.41 240,105 -0.47(-0.49%)
Mar 07, 2014 97.71 97.71 96.59 96.88 652,125 +0.15(+0.16%)
Mar 06, 2014 97.06 97.12 96.66 96.73 483,239 +0.43(+0.45%)
Mar 05, 2014 97.05 97.05 96.15 96.30 509,960 +0.00(+0.00%)
Mar 04, 2014 95.81 96.43 95.57 96.30 307,895 +1.67(+1.76%)
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.