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 (%)
Sep 30, 2016 105.39 107.22 105.03 106.80 249,673 +2.65(+2.54%)
Sep 29, 2016 105.76 106.31 104.14 104.15 246,021 -2.17(-2.04%)
Sep 28, 2016 105.99 106.52 105.54 106.32 275,303 +0.96(+0.91%)
Sep 27, 2016 104.93 105.55 104.63 105.36 284,764 -0.80(-0.75%)
Sep 26, 2016 106.35 106.49 105.57 106.16 244,618 -1.16(-1.08%)
Sep 23, 2016 108.39 108.46 107.12 107.32 277,536 -0.80(-0.74%)
Sep 22, 2016 107.17 108.39 107.10 108.12 451,223 +2.11(+1.99%)
Sep 21, 2016 105.88 106.24 105.10 106.01 425,142 +1.07(+1.02%)
Sep 20, 2016 105.82 105.82 104.68 104.94 327,909 -0.24(-0.23%)
Sep 19, 2016 106.12 106.12 104.92 105.18 455,351 +0.98(+0.94%)
Sep 16, 2016 105.27 105.35 104.17 104.20 472,207 -1.69(-1.60%)
Sep 15, 2016 105.24 106.37 104.97 105.89 588,136 +1.84(+1.77%)
Sep 14, 2016 103.86 104.87 103.45 104.05 227,074 +0.83(+0.80%)
Sep 13, 2016 104.87 105.21 102.71 103.22 433,912 -3.02(-2.84%)
Sep 12, 2016 103.89 106.56 103.80 106.24 334,182 +1.12(+1.07%)
Sep 09, 2016 107.03 107.32 105.08 105.12 381,267 -2.38(-2.21%)
Sep 08, 2016 108.37 108.43 107.27 107.50 259,513 -0.43(-0.40%)
Sep 07, 2016 108.16 108.28 107.19 107.93 611,393 +1.19(+1.11%)
Sep 06, 2016 106.23 106.75 106.01 106.74 251,244 +0.97(+0.92%)
Sep 02, 2016 105.10 105.77 105.77 105.77 371,900 -0.03(-0.03%)
Sep 01, 2016 106.49 107.05 104.90 105.80 398,486 -0.38(-0.36%)
Aug 31, 2016 106.92 107.48 105.78 106.18 330,668 -0.82(-0.77%)
Aug 30, 2016 107.52 107.68 106.51 107.00 287,030 +0.08(+0.07%)
Aug 29, 2016 106.03 107.23 105.95 106.92 225,179 +0.73(+0.69%)
Aug 26, 2016 107.38 107.68 105.86 106.19 261,379 -0.14(-0.13%)
Aug 25, 2016 106.13 106.55 105.55 106.33 149,784 -0.09(-0.08%)
Aug 24, 2016 107.76 107.87 106.34 106.42 328,737 -0.51(-0.48%)
Aug 23, 2016 108.14 108.19 106.80 106.93 268,132 +0.69(+0.65%)
Aug 22, 2016 105.67 106.30 105.48 106.24 177,312 +0.66(+0.63%)
Aug 19, 2016 105.13 105.60 104.80 105.58 207,184 -0.16(-0.15%)
Aug 18, 2016 105.74 106.01 105.43 105.74 271,420 +0.80(+0.76%)
Aug 17, 2016 104.96 105.14 104.18 104.94 341,494 -0.04(-0.04%)
Aug 16, 2016 106.54 106.68 104.98 104.98 290,486 -1.93(-1.81%)
Aug 15, 2016 107.26 107.49 106.91 106.91 211,574 -0.08(-0.07%)
Aug 12, 2016 107.60 107.60 106.37 106.99 322,803 -0.21(-0.20%)
Aug 11, 2016 107.86 108.34 107.14 107.20 172,674 -0.72(-0.67%)
Aug 10, 2016 108.64 108.81 107.41 107.92 340,386 -0.24(-0.22%)
Aug 09, 2016 107.74 108.87 107.58 108.16 517,498 +1.61(+1.51%)
Aug 08, 2016 106.03 107.01 106.01 106.55 321,534 +0.41(+0.39%)
Aug 05, 2016 104.91 106.82 104.79 106.14 254,542 +1.08(+1.03%)
Aug 04, 2016 104.43 105.72 104.38 105.06 291,776 +1.07(+1.03%)
Aug 03, 2016 102.61 104.00 102.29 103.99 333,571 +0.74(+0.72%)
Aug 02, 2016 105.33 105.41 102.39 103.25 443,397 -2.60(-2.46%)
Aug 01, 2016 106.39 106.57 105.23 105.85 282,662 +0.05(+0.05%)
Jul 29, 2016 105.79 106.51 105.00 105.80 676,888 +1.27(+1.21%)
Jul 28, 2016 106.29 106.34 103.54 104.53 859,985 -2.43(-2.27%)
Jul 27, 2016 108.27 109.12 106.49 106.96 637,946 -0.74(-0.69%)
Jul 26, 2016 106.99 108.04 106.52 107.70 619,361 +2.27(+2.15%)
Jul 25, 2016 105.81 106.68 105.01 105.43 578,763 +1.20(+1.15%)
Jul 22, 2016 104.41 105.97 103.22 104.23 1,696,747 -9.70(-8.51%)
Jul 21, 2016 111.78 114.17 111.74 113.93 834,987 +2.19(+1.96%)
Jul 20, 2016 111.57 112.07 111.41 111.74 230,826 +0.67(+0.60%)
Jul 19, 2016 110.35 111.37 110.35 111.07 285,333 -0.08(-0.07%)
Jul 18, 2016 110.55 111.64 110.11 111.15 329,287 +1.32(+1.20%)
Jul 15, 2016 111.17 111.34 109.42 109.83 256,797 -1.61(-1.44%)
Jul 14, 2016 111.35 112.32 111.03 111.44 307,177 +0.95(+0.86%)
Jul 13, 2016 110.80 110.89 109.60 110.49 256,423 +0.06(+0.05%)
Jul 12, 2016 110.58 111.51 110.07 110.43 478,532 +1.49(+1.37%)
Jul 11, 2016 109.75 110.28 108.58 108.94 423,633 +1.64(+1.53%)
Jul 08, 2016 108.02 105.13 106.86 107.30 414,797 +2.17(+2.06%)
Jul 07, 2016 105.67 106.55 104.43 105.13 348,618 +1.32(+1.27%)
Jul 06, 2016 101.36 104.24 101.35 103.81 550,606 +0.33(+0.32%)
Jul 05, 2016 105.15 105.30 103.29 103.48 484,180 -3.51(-3.28%)
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.