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 )

99.73 USD +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 122.13 122.72 121.80 122.61 553,858 -0.37(-0.30%)
May 27, 2016 122.75 122.98 122.98 122.98 203,200 +0.87(+0.71%)
May 26, 2016 123.28 123.52 121.95 122.11 362,588 -1.30(-1.05%)
May 25, 2016 123.57 124.18 123.10 123.41 342,025 -0.12(-0.10%)
May 24, 2016 121.53 123.82 121.34 123.53 450,783 +2.75(+2.28%)
May 23, 2016 120.14 121.15 119.88 120.78 198,866 -0.56(-0.46%)
May 20, 2016 120.53 121.81 120.39 121.34 224,259 +1.37(+1.14%)
May 19, 2016 120.74 120.90 119.10 119.97 429,444 -1.39(-1.15%)
May 18, 2016 121.30 122.40 120.74 121.36 511,534 -0.55(-0.45%)
May 17, 2016 122.61 123.96 121.53 121.91 475,773 -1.56(-1.26%)
May 16, 2016 122.21 124.24 122.18 123.47 335,686 +0.68(+0.55%)
May 13, 2016 123.49 124.36 122.32 122.79 357,998 -0.75(-0.61%)
May 12, 2016 124.75 124.79 123.34 123.54 290,443 -1.01(-0.81%)
May 11, 2016 124.21 126.31 124.21 124.55 342,597 -0.68(-0.54%)
May 10, 2016 124.13 125.82 123.81 125.23 777,023 +0.61(+0.49%)
May 09, 2016 124.15 125.11 124.14 124.62 399,310 -0.72(-0.57%)
May 06, 2016 124.48 125.60 124.19 125.34 524,687 +0.01(+0.01%)
May 05, 2016 125.90 125.98 124.98 125.33 490,887 -0.39(-0.31%)
May 04, 2016 121.91 125.72 121.71 125.72 1,057,730 +4.12(+3.39%)
May 03, 2016 121.90 122.66 120.10 121.60 408,810 -2.24(-1.81%)
May 02, 2016 123.09 124.25 122.96 123.84 503,296 +1.37(+1.12%)
Apr 29, 2016 121.72 123.39 120.20 122.47 1,392,304 +7.96(+6.95%)
Apr 28, 2016 113.65 115.10 113.15 114.51 973,074 -0.44(-0.38%)
Apr 27, 2016 114.53 115.09 113.76 114.95 624,533 +0.56(+0.49%)
Apr 26, 2016 113.27 115.03 112.86 114.39 652,358 +1.44(+1.27%)
Apr 25, 2016 111.96 113.15 111.62 112.95 403,671 +0.16(+0.14%)
Apr 22, 2016 112.81 113.22 112.30 112.79 359,255 -0.32(-0.28%)
Apr 21, 2016 115.25 115.61 113.03 113.11 369,460 -2.52(-2.18%)
Apr 20, 2016 115.54 116.35 115.18 115.63 352,893 -0.06(-0.05%)
Apr 19, 2016 115.80 116.83 114.82 115.69 285,676 +1.26(+1.10%)
Apr 18, 2016 112.80 114.79 112.51 114.43 385,170 +0.06(+0.05%)
Apr 15, 2016 114.31 114.65 113.63 114.37 257,928 -0.66(-0.57%)
Apr 14, 2016 114.78 115.89 114.44 115.03 316,849 +0.07(+0.06%)
Apr 13, 2016 113.36 114.99 113.14 114.96 435,781 +2.20(+1.95%)
Apr 12, 2016 112.80 113.90 112.35 112.76 290,693 +1.21(+1.08%)
Apr 11, 2016 111.74 113.10 111.55 111.55 345,835 -0.01(-0.01%)
Apr 08, 2016 111.68 112.34 110.95 111.56 907,719 +1.79(+1.63%)
Apr 07, 2016 112.03 112.50 109.35 109.77 521,759 -3.62(-3.19%)
Apr 06, 2016 111.11 113.42 110.89 113.39 576,065 +1.26(+1.12%)
Apr 05, 2016 110.87 112.50 110.58 112.13 760,817 -2.15(-1.88%)
Apr 04, 2016 116.27 116.41 114.13 114.28 341,534 -1.84(-1.58%)
Apr 01, 2016 116.03 116.91 115.62 116.12 383,438 -2.36(-1.99%)
Mar 31, 2016 118.98 119.23 117.95 118.48 322,147 -0.10(-0.08%)
Mar 30, 2016 118.04 119.32 118.03 118.58 462,578 +2.90(+2.51%)
Mar 29, 2016 112.84 115.84 112.70 115.68 224,728 +2.37(+2.09%)
Mar 28, 2016 114.25 114.59 113.12 113.31 201,583 -0.74(-0.65%)
Mar 24, 2016 112.20 114.05 114.05 114.05 271,400 +0.55(+0.48%)
Mar 23, 2016 113.02 114.14 112.28 113.50 622,883 -0.60(-0.53%)
Mar 22, 2016 112.27 114.65 111.99 114.10 214,181 +0.50(+0.44%)
Mar 21, 2016 113.55 113.91 112.71 113.60 188,703 +0.78(+0.69%)
Mar 18, 2016 113.91 114.59 112.40 112.82 753,356 -2.06(-1.79%)
Mar 17, 2016 114.16 115.69 113.50 114.88 564,783 -1.83(-1.57%)
Mar 16, 2016 114.86 116.77 114.78 116.71 287,331 +1.67(+1.45%)
Mar 15, 2016 113.07 115.15 112.86 115.04 693,223 +1.12(+0.98%)
Mar 14, 2016 112.86 114.47 112.66 113.92 756,351 -0.50(-0.44%)
Mar 11, 2016 112.85 114.64 112.75 114.42 374,291 +2.67(+2.39%)
Mar 10, 2016 111.69 112.84 110.42 111.75 438,609 -0.56(-0.50%)
Mar 09, 2016 110.33 112.59 110.33 112.31 437,904 +2.62(+2.39%)
Mar 08, 2016 110.53 110.93 108.95 109.69 543,604 -2.34(-2.09%)
Mar 07, 2016 110.97 112.61 110.97 112.03 334,412 -0.46(-0.41%)
Mar 04, 2016 111.15 112.59 110.78 112.49 461,754 +1.01(+0.91%)
Mar 03, 2016 109.46 111.51 109.46 111.48 507,639 +2.13(+1.95%)
Mar 02, 2016 108.53 109.93 108.25 109.35 398,876 +0.57(+0.52%)
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.