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 )

97.03 USD -2.87 (-2.87%)
Official Closing Price Updated: 6:30 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 98.52 99.00 97.02 97.03 437,267 -2.87(-2.87%)
Aug 03, 2021 98.89 99.92 97.71 99.90 445,379 +0.82(+0.83%)
Aug 02, 2021 100.51 101.78 98.93 99.08 390,795 -1.80(-1.78%)
Jul 30, 2021 100.03 101.62 99.77 100.88 503,388 +0.54(+0.54%)
Jul 29, 2021 97.92 100.40 97.84 100.34 418,134 +3.13(+3.22%)
Jul 28, 2021 96.58 97.70 96.38 97.21 383,601 +0.38(+0.39%)
Jul 27, 2021 95.70 96.91 95.33 96.83 372,007 +0.43(+0.45%)
Jul 26, 2021 93.66 96.46 93.66 96.40 489,954 +2.65(+2.83%)
Jul 23, 2021 94.03 94.31 92.66 93.75 417,829 +2.30(+2.52%)
Jul 22, 2021 92.66 92.85 91.36 91.45 279,425 -1.48(-1.59%)
Jul 21, 2021 93.62 95.02 92.87 92.93 312,372 +0.20(+0.22%)
Jul 20, 2021 90.68 93.09 90.44 92.73 531,078 +2.14(+2.36%)
Jul 19, 2021 88.86 91.08 88.60 90.59 659,781 +0.15(+0.17%)
Jul 16, 2021 90.53 92.07 90.23 90.44 1,163,480 -4.54(-4.78%)
Jul 15, 2021 94.04 95.89 93.82 94.98 718,827 -0.74(-0.77%)
Jul 14, 2021 96.00 96.32 95.11 95.72 264,566 +0.44(+0.46%)
Jul 13, 2021 95.84 96.20 95.15 95.28 305,892 -1.21(-1.25%)
Jul 12, 2021 95.66 96.87 95.27 96.49 302,940 +0.45(+0.47%)
Jul 09, 2021 95.07 96.42 95.07 96.04 260,626 +2.34(+2.50%)
Jul 08, 2021 93.56 94.83 92.42 93.70 363,214 -1.31(-1.38%)
Jul 07, 2021 94.89 95.46 93.68 95.01 332,719 -0.73(-0.76%)
Jul 06, 2021 96.85 96.85 94.44 95.74 503,316 -2.39(-2.44%)
Jul 02, 2021 98.54 98.54 97.10 98.13 338,549 +0.18(+0.18%)
Jul 01, 2021 97.81 98.47 97.17 97.95 471,827 +0.19(+0.19%)
Jun 30, 2021 99.52 99.53 97.31 97.76 719,184 -1.77(-1.78%)
Jun 29, 2021 99.28 100.45 99.28 99.53 246,362 +0.98(+0.99%)
Jun 28, 2021 99.70 99.87 98.07 98.55 263,880 -1.24(-1.24%)
Jun 25, 2021 100.19 101.21 99.68 99.79 195,239 +0.06(+0.06%)
Jun 24, 2021 100.44 100.68 99.34 99.73 255,004 +0.84(+0.85%)
Jun 23, 2021 99.39 99.86 98.68 98.89 349,783 -0.35(-0.35%)
Jun 22, 2021 98.42 99.61 97.81 99.24 221,290 +1.12(+1.14%)
Jun 21, 2021 97.88 98.93 97.65 98.12 348,990 +1.90(+1.97%)
Jun 18, 2021 97.70 97.98 96.22 96.22 597,723 -3.08(-3.10%)
Jun 17, 2021 102.32 102.81 98.78 99.30 289,940 -3.21(-3.13%)
Jun 16, 2021 103.45 103.63 102.13 102.51 421,413 -1.92(-1.84%)
Jun 15, 2021 104.16 104.50 103.08 104.43 344,692 +0.58(+0.56%)
Jun 14, 2021 104.30 104.42 103.00 103.85 288,612 -1.66(-1.57%)
Jun 11, 2021 104.15 105.52 104.15 105.51 219,334 +1.46(+1.40%)
Jun 10, 2021 104.79 105.12 103.98 104.05 257,351 +0.20(+0.19%)
Jun 09, 2021 104.80 105.00 103.73 103.85 247,576 -1.64(-1.55%)
Jun 08, 2021 105.37 106.05 104.89 105.49 387,024 -1.31(-1.23%)
Jun 07, 2021 107.82 108.30 106.52 106.80 238,429 -1.58(-1.46%)
Jun 04, 2021 107.95 108.76 107.09 108.38 187,706 +0.24(+0.22%)
Jun 03, 2021 106.12 108.71 105.15 108.14 408,417 +1.57(+1.47%)
Jun 02, 2021 106.86 107.14 105.44 106.57 396,844 -0.53(-0.49%)
Jun 01, 2021 105.57 107.31 105.22 107.10 618,387 +1.07(+1.01%)
May 28, 2021 105.48 106.99 105.00 106.03 428,247 -0.36(-0.34%)
May 27, 2021 104.09 106.60 104.09 106.39 1,047,884 +3.22(+3.12%)
May 26, 2021 102.60 103.65 102.57 103.17 371,164 -0.06(-0.06%)
May 25, 2021 104.45 105.09 103.00 103.23 284,461 -0.55(-0.53%)
May 24, 2021 103.75 104.41 103.26 103.78 215,098 +0.72(+0.70%)
May 21, 2021 102.12 103.31 102.03 103.06 348,847 +1.31(+1.29%)
May 20, 2021 101.29 102.04 100.84 101.75 214,946 +1.37(+1.36%)
May 19, 2021 99.70 101.14 99.07 100.38 370,783 -0.77(-0.76%)
May 18, 2021 102.37 102.56 101.09 101.15 300,302 -0.88(-0.86%)
May 17, 2021 101.17 102.20 100.51 102.03 187,060 +0.31(+0.30%)
May 14, 2021 101.01 102.35 100.45 101.72 287,566 +3.39(+3.45%)
May 13, 2021 97.52 99.48 96.97 98.33 315,285 +1.50(+1.55%)
May 12, 2021 100.26 101.09 96.67 96.83 327,749 -3.92(-3.89%)
May 11, 2021 101.08 102.58 100.13 100.75 278,713 -1.26(-1.24%)
May 10, 2021 103.35 104.09 101.92 102.01 300,581 -1.83(-1.76%)
May 07, 2021 102.52 104.07 101.93 103.84 289,897 +1.07(+1.04%)
May 06, 2021 100.02 102.77 99.79 102.77 319,305 +1.67(+1.65%)
May 05, 2021 100.52 101.39 98.80 101.10 355,860 +2.43(+2.46%)
May 04, 2021 98.88 100.18 97.92 98.67 599,164 -3.07(-3.02%)
May 03, 2021 101.90 102.44 100.89 101.74 259,877 +1.08(+1.07%)
Apr 30, 2021 101.93 102.69 100.50 100.66 268,600 -2.24(-2.18%)
Apr 29, 2021 103.09 103.78 101.47 102.90 591,337 -2.09(-1.99%)
Apr 28, 2021 105.97 106.43 104.69 104.99 337,667 -2.03(-1.90%)
Apr 27, 2021 104.55 107.94 104.50 107.02 808,481 +0.38(+0.36%)
Apr 26, 2021 106.41 106.74 105.01 106.64 440,609 +0.79(+0.75%)
Apr 23, 2021 101.55 106.12 100.83 105.85 831,500 +7.80(+7.96%)
Apr 22, 2021 98.70 99.38 97.23 98.05 732,894 +0.44(+0.45%)
Apr 21, 2021 94.84 97.64 94.14 97.61 452,723 +2.97(+3.14%)
Apr 20, 2021 95.96 96.20 93.89 94.64 511,638 -2.71(-2.78%)
Apr 19, 2021 98.49 98.59 96.03 97.35 390,010 -0.22(-0.23%)
Apr 16, 2021 97.12 98.07 97.05 97.57 336,600 +1.46(+1.52%)
Apr 15, 2021 95.63 96.27 95.29 96.11 295,489 +0.86(+0.90%)
Apr 14, 2021 94.30 96.27 94.17 95.25 513,632 +1.60(+1.71%)
Apr 13, 2021 93.46 93.85 92.23 93.65 337,092 +0.47(+0.50%)
Apr 12, 2021 93.01 93.54 92.10 93.18 310,468 +0.26(+0.28%)
Apr 09, 2021 92.64 93.18 92.12 92.92 367,700 +0.10(+0.11%)
Apr 08, 2021 92.82 93.40 91.58 92.82 428,856 -0.97(-1.03%)
Apr 07, 2021 95.74 95.75 93.51 93.79 252,471 -1.11(-1.17%)
Apr 06, 2021 95.06 96.45 94.77 94.90 388,008 -0.52(-0.54%)
Apr 05, 2021 95.49 96.28 95.16 95.42 265,496 +1.27(+1.35%)
Apr 01, 2021 93.31 94.23 92.16 94.15 351,900 +1.35(+1.45%)
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%)
Jan 04, 2021 93.49 93.49 90.44 91.12 384,614 -0.98(-1.06%)
Dec 31, 2020 92.10 92.10 92.10 212,069 -1.39(-1.49%)
Dec 30, 2020 92.51 93.95 92.51 93.49 212,069 +1.22(+1.32%)
Dec 29, 2020 93.44 93.70 92.05 92.27 271,504 +0.12(+0.13%)
Dec 28, 2020 92.64 93.26 91.98 92.15 526,144 -0.41(-0.44%)
Dec 24, 2020 93.99 93.99 92.01 92.56 149,400 -0.61(-0.65%)
Dec 23, 2020 93.18 94.09 92.95 93.17 248,823 +1.10(+1.19%)
Dec 22, 2020 91.36 92.47 90.75 92.07 367,162 +0.56(+0.61%)
Dec 21, 2020 89.90 91.97 89.06 91.51 324,216 -0.36(-0.39%)
Dec 18, 2020 92.81 92.98 91.29 91.87 588,400 -1.04(-1.12%)
Dec 17, 2020 93.13 93.71 92.60 92.91 347,243 +0.27(+0.29%)
Dec 16, 2020 93.36 93.58 91.73 92.64 240,848 -0.25(-0.27%)
Dec 15, 2020 91.69 92.95 91.26 92.89 228,445 +2.35(+2.60%)
Dec 14, 2020 92.37 92.90 90.46 90.54 266,297 -0.48(-0.53%)
Dec 11, 2020 90.80 91.50 90.24 91.02 318,800 -1.04(-1.13%)
Dec 10, 2020 93.02 93.23 91.70 92.06 314,834 -2.16(-2.29%)
Dec 09, 2020 94.09 95.43 93.26 94.22 312,713 +1.44(+1.55%)
Dec 08, 2020 92.64 93.12 92.10 92.78 197,529 -0.02(-0.02%)
Dec 07, 2020 92.76 93.27 91.85 92.80 275,700 +0.35(+0.38%)
Dec 04, 2020 91.46 93.25 91.27 92.45 385,000 +1.97(+2.18%)
Dec 03, 2020 90.00 91.21 89.77 90.48 220,940 +0.62(+0.69%)
Dec 02, 2020 89.45 90.35 89.07 89.86 385,430 -0.73(-0.81%)
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.