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 )

96.22 USD -3.08 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.47 94.13 92.00 92.80 687,111 -0.52(-0.56%)
Mar 30, 2021 91.33 93.62 91.20 93.32 488,398 +2.86(+3.16%)
Mar 29, 2021 91.27 92.19 90.26 90.46 426,202 -0.98(-1.07%)
Mar 26, 2021 90.31 91.52 89.15 91.44 531,000 +2.00(+2.24%)
Mar 25, 2021 87.74 89.73 86.52 89.44 702,689 +1.12(+1.27%)
Mar 24, 2021 87.83 89.95 87.71 88.32 700,555 +1.02(+1.17%)
Mar 23, 2021 88.00 88.62 86.62 87.30 614,018 -2.57(-2.86%)
Mar 22, 2021 90.71 90.80 89.56 89.87 471,789 -3.75(-4.01%)
Mar 19, 2021 94.47 95.48 93.43 93.62 710,200 -1.68(-1.76%)
Mar 18, 2021 97.80 98.36 95.15 95.30 418,728 -3.90(-3.93%)
Mar 17, 2021 95.89 99.21 95.45 99.20 542,339 +1.88(+1.93%)
Mar 16, 2021 98.84 99.05 96.61 97.32 296,109 -1.34(-1.36%)
Mar 15, 2021 97.47 98.68 96.48 98.66 318,023 +0.12(+0.12%)
Mar 12, 2021 96.82 98.60 96.75 98.54 390,600 +1.22(+1.25%)
Mar 11, 2021 97.16 97.59 96.30 97.32 426,773 +1.76(+1.84%)
Mar 10, 2021 95.66 96.43 95.12 95.56 494,502 +0.02(+0.02%)
Mar 09, 2021 96.72 97.15 95.48 95.54 502,630 -0.66(-0.69%)
Mar 08, 2021 94.37 97.33 94.22 96.20 616,970 +2.20(+2.34%)
Mar 05, 2021 91.41 94.12 90.60 94.00 604,700 +2.95(+3.24%)
Mar 04, 2021 93.87 94.29 89.75 91.05 510,776 -3.47(-3.67%)
Mar 03, 2021 93.60 95.62 93.26 94.52 630,035 +2.07(+2.24%)
Mar 02, 2021 92.70 93.54 91.87 92.45 424,698 -0.38(-0.41%)
Mar 01, 2021 90.45 93.11 90.20 92.83 497,492 +2.83(+3.14%)
Feb 26, 2021 88.98 90.59 87.86 90.00 737,900 +0.76(+0.85%)
Feb 25, 2021 90.70 90.93 88.82 89.24 498,037 -1.36(-1.50%)
Feb 24, 2021 89.91 91.12 89.40 90.60 526,452 +0.28(+0.31%)
Feb 23, 2021 91.07 91.29 88.91 90.32 701,834 -2.75(-2.95%)
Feb 22, 2021 92.14 93.92 92.12 93.07 697,884 -0.44(-0.47%)
Feb 19, 2021 90.85 93.92 90.79 93.51 696,900 +3.43(+3.81%)
Feb 18, 2021 91.38 91.69 89.78 90.08 714,397 -1.59(-1.73%)
Feb 17, 2021 91.35 92.57 90.70 91.67 440,140 -2.18(-2.32%)
Feb 16, 2021 94.68 95.20 93.58 93.85 441,247 -0.42(-0.45%)
Feb 12, 2021 93.22 94.27 92.74 94.27 198,900 -0.17(-0.18%)
Feb 11, 2021 93.76 94.65 93.08 94.44 246,093 +1.23(+1.32%)
Feb 10, 2021 93.62 93.79 92.34 93.21 368,186 +0.16(+0.17%)
Feb 09, 2021 94.15 94.43 92.73 93.05 514,337 -1.93(-2.03%)
Feb 08, 2021 94.98 95.58 94.27 94.98 439,501 +0.49(+0.52%)
Feb 05, 2021 92.77 94.55 92.77 94.49 607,100 +0.80(+0.85%)
Feb 04, 2021 94.53 94.93 93.29 93.69 359,177 -0.86(-0.91%)
Feb 03, 2021 93.03 94.59 92.85 94.55 529,744 +2.57(+2.79%)
Feb 02, 2021 92.36 93.20 91.62 91.98 453,552 +1.32(+1.46%)
Feb 01, 2021 89.15 90.71 88.80 90.66 377,851 +1.95(+2.20%)
Jan 29, 2021 91.33 91.36 88.18 88.71 431,500 -2.18(-2.40%)
Jan 28, 2021 89.92 91.88 89.70 90.89 548,891 +2.17(+2.45%)
Jan 27, 2021 89.71 91.04 88.13 88.72 569,292 -2.59(-2.84%)
Jan 26, 2021 92.19 93.24 90.31 91.31 1,038,639 +2.71(+3.06%)
Jan 25, 2021 87.99 89.28 86.10 88.60 859,419 +0.10(+0.11%)
Jan 22, 2021 89.85 89.98 88.04 88.50 390,300 -1.49(-1.66%)
Jan 21, 2021 89.05 90.35 88.70 89.99 553,418 +1.68(+1.90%)
Jan 20, 2021 89.41 89.65 88.07 88.31 728,186 -0.58(-0.65%)
Jan 19, 2021 88.57 89.19 87.59 88.89 571,919 +1.95(+2.24%)
Jan 15, 2021 89.09 89.36 86.86 86.94 605,100 -3.83(-4.22%)
Jan 14, 2021 92.35 92.45 90.47 90.77 295,736 -1.28(-1.39%)
Jan 13, 2021 92.65 93.13 91.67 92.05 273,451 -1.66(-1.77%)
Jan 12, 2021 92.48 93.79 91.97 93.71 448,533 +1.58(+1.71%)
Jan 11, 2021 91.44 92.45 90.75 92.13 451,166 -1.39(-1.49%)
Jan 08, 2021 95.38 95.47 92.81 93.52 345,900 -1.56(-1.64%)
Jan 07, 2021 94.61 95.65 94.35 95.08 306,037 +0.51(+0.54%)
Jan 06, 2021 93.48 95.93 93.21 94.57 426,206 +1.71(+1.84%)
Jan 05, 2021 90.91 92.94 90.91 92.86 262,424 +1.74(+1.91%)
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.