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 )

84.62 USD +0.29 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 77.82 79.18 77.47 78.88 862,059 +0.96(+1.23%)
Sep 27, 2019 77.53 77.94 77.00 77.92 746,000 -0.57(-0.73%)
Sep 26, 2019 78.00 78.68 77.40 78.49 409,264 +0.72(+0.93%)
Sep 25, 2019 76.81 78.24 75.95 77.77 472,593 +0.72(+0.93%)
Sep 24, 2019 77.37 77.50 76.40 77.05 758,309 +0.41(+0.53%)
Sep 23, 2019 74.91 77.03 74.72 76.64 1,067,787 -1.61(-2.06%)
Sep 20, 2019 78.51 78.79 77.56 78.25 1,207,800 -1.03(-1.30%)
Sep 19, 2019 78.54 79.73 78.39 79.28 671,747 +0.29(+0.37%)
Sep 18, 2019 78.64 79.18 77.98 78.99 527,619 +0.02(+0.03%)
Sep 17, 2019 77.69 78.98 76.91 78.97 571,062 -0.44(-0.55%)
Sep 16, 2019 79.28 79.80 78.82 79.41 311,795 -0.27(-0.34%)
Sep 13, 2019 80.21 81.08 79.39 79.68 511,700 +0.30(+0.38%)
Sep 12, 2019 77.94 79.71 77.24 79.38 452,746 +0.75(+0.95%)
Sep 11, 2019 78.81 79.06 76.83 78.63 701,619 -0.58(-0.73%)
Sep 10, 2019 77.58 79.26 77.15 79.21 698,433 +1.11(+1.42%)
Sep 09, 2019 76.68 78.39 76.32 78.10 644,584 +3.38(+4.52%)
Sep 06, 2019 74.27 75.23 73.84 74.72 544,600 +0.55(+0.74%)
Sep 05, 2019 72.65 74.71 72.16 74.17 1,079,923 +4.72(+6.80%)
Sep 04, 2019 68.98 70.13 68.67 69.45 511,404 +2.12(+3.15%)
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.