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 (%)
May 31, 2018 91.69 92.15 91.05 91.51 1,467,549 +2.89(+3.27%)
May 30, 2018 89.64 89.64 88.44 88.61 806,208 +0.04(+0.05%)
May 29, 2018 89.12 89.56 88.05 88.57 779,383 -2.55(-2.80%)
May 25, 2018 91.13 91.13 91.13 0 +0.02(+0.03%)
May 24, 2018 90.66 91.21 89.64 91.10 450,784 +0.12(+0.13%)
May 23, 2018 90.84 91.14 90.15 90.98 467,260 -0.89(-0.97%)
May 22, 2018 93.33 93.51 91.75 91.87 624,129 -1.03(-1.11%)
May 21, 2018 93.00 93.37 92.64 92.91 531,596 +1.03(+1.12%)
May 18, 2018 91.20 92.00 90.59 91.88 770,627 +1.64(+1.82%)
May 17, 2018 90.20 90.66 89.85 90.24 335,643 +0.75(+0.84%)
May 16, 2018 89.08 90.06 89.08 89.49 505,525 -0.16(-0.18%)
May 15, 2018 89.19 89.73 88.55 89.65 1,045,022 +1.34(+1.52%)
May 14, 2018 88.42 88.86 88.16 88.31 334,600 +0.65(+0.74%)
May 11, 2018 87.87 88.57 87.49 87.66 413,571 +0.41(+0.47%)
May 10, 2018 86.30 87.31 86.30 87.25 279,515 +1.30(+1.51%)
May 09, 2018 86.23 86.43 85.42 85.95 439,655 +0.13(+0.15%)
May 08, 2018 85.88 86.48 85.74 85.82 592,721 -0.22(-0.26%)
May 07, 2018 85.49 86.52 85.30 86.05 805,689 +0.10(+0.12%)
May 04, 2018 84.92 86.01 84.75 85.94 576,121 +0.59(+0.69%)
May 03, 2018 85.02 85.64 84.07 85.35 1,045,438 +0.54(+0.64%)
May 02, 2018 85.53 85.70 84.57 84.81 1,428,408 +1.62(+1.95%)
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.