Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

126.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 74.61 74.69 73.53 73.60 545,071 -0.82(-1.11%)
Aug 30, 2022 75.19 75.38 73.66 74.42 503,409 +0.07(+0.09%)
Aug 29, 2022 73.60 75.35 73.46 74.36 407,060 +0.29(+0.40%)
Aug 26, 2022 77.28 77.44 73.73 74.06 734,180 -3.21(-4.15%)
Aug 25, 2022 75.59 77.27 75.45 77.27 417,555 +1.73(+2.29%)
Aug 24, 2022 75.02 76.14 74.82 75.54 447,571 +0.47(+0.63%)
Aug 23, 2022 73.33 75.57 73.28 75.06 727,194 +2.55(+3.52%)
Aug 22, 2022 74.79 75.14 72.26 72.51 855,599 -5.06(-6.53%)
Aug 19, 2022 78.17 78.33 77.12 77.57 406,584 -2.28(-2.86%)
Aug 18, 2022 77.78 80.20 77.52 79.85 510,646 +2.10(+2.70%)
Aug 17, 2022 78.85 78.99 77.10 77.75 449,970 -3.12(-3.86%)
Aug 16, 2022 79.38 81.12 79.38 80.87 543,467 +1.31(+1.64%)
Aug 15, 2022 78.47 79.89 78.47 79.57 438,641 -1.08(-1.34%)
Aug 12, 2022 80.33 80.79 79.33 80.65 448,704 +0.85(+1.07%)
Aug 11, 2022 79.62 80.21 78.95 79.80 371,265 +1.07(+1.36%)
Aug 10, 2022 78.03 79.00 77.75 78.73 428,742 +3.03(+4.00%)
Aug 09, 2022 76.43 76.43 75.09 75.70 389,338 -1.21(-1.57%)
Aug 08, 2022 75.93 77.27 75.91 76.91 768,459 +2.51(+3.37%)
Aug 05, 2022 75.64 76.09 74.10 74.40 970,459 -2.34(-3.05%)
Aug 04, 2022 79.50 79.51 76.61 76.74 1,129,514 -3.74(-4.64%)
Aug 03, 2022 79.66 81.05 79.53 80.48 518,370 +1.23(+1.55%)
Aug 02, 2022 80.07 80.34 79.20 79.25 730,581 -1.35(-1.68%)
Aug 01, 2022 80.42 81.71 80.14 80.60 675,476 -0.77(-0.94%)
Jul 29, 2022 80.94 81.56 80.76 81.37 710,167 -0.44(-0.54%)
Jul 28, 2022 80.54 81.86 79.63 81.81 549,621 +1.49(+1.86%)
Jul 27, 2022 78.51 80.55 78.04 80.32 597,182 +2.35(+3.01%)
Jul 26, 2022 76.77 78.16 76.77 77.97 986,971 -1.02(-1.29%)
Jul 25, 2022 78.74 79.29 78.08 78.99 1,141,472 +1.36(+1.76%)
Jul 22, 2022 79.81 79.81 76.57 77.63 1,160,752 +0.59(+0.76%)
Jul 21, 2022 74.88 77.45 74.73 77.04 925,217 +1.33(+1.76%)
Jul 20, 2022 75.49 76.15 74.82 75.71 551,369 +0.14(+0.19%)
Jul 19, 2022 74.26 75.71 74.08 75.57 873,396 +4.01(+5.61%)
Jul 18, 2022 73.00 73.33 71.13 71.55 847,558 +1.12(+1.58%)
Jul 15, 2022 69.89 70.93 68.82 70.44 408,312 +1.99(+2.90%)
Jul 14, 2022 67.79 68.60 66.92 68.45 444,052 -1.26(-1.81%)
Jul 13, 2022 69.97 70.76 69.47 69.71 487,196 -1.99(-2.77%)
Jul 12, 2022 69.97 72.78 69.97 71.70 667,696 +1.84(+2.63%)
Jul 11, 2022 71.55 71.66 69.55 69.86 412,550 -2.07(-2.88%)
Jul 08, 2022 72.08 72.93 71.40 71.93 755,537 +0.29(+0.41%)
Jul 07, 2022 69.44 71.76 69.44 71.64 711,578 +4.40(+6.54%)
Jul 06, 2022 67.88 68.24 66.41 67.24 662,385 -0.28(-0.42%)
Jul 05, 2022 65.70 67.63 65.07 67.52 592,008 -1.25(-1.82%)
Jul 01, 2022 67.52 69.62 67.45 68.77 517,214 +1.06(+1.56%)
Jun 30, 2022 67.58 68.76 66.02 67.71 802,917 -2.62(-3.73%)
Jun 29, 2022 72.31 72.31 70.08 70.33 834,807 -2.41(-3.32%)
Jun 28, 2022 72.75 74.24 72.18 72.75 827,335 +0.03(+0.04%)
Jun 27, 2022 71.90 73.21 71.36 72.72 559,506 -0.10(-0.14%)
Jun 24, 2022 71.04 72.92 70.88 72.82 660,840 +2.47(+3.51%)
Jun 23, 2022 69.88 70.56 68.50 70.35 910,767 -0.52(-0.73%)
Jun 22, 2022 70.45 72.31 70.22 70.87 583,478 -0.48(-0.68%)
Jun 21, 2022 70.24 71.64 68.69 71.36 1,255,164 +6.03(+9.23%)
Jun 17, 2022 64.89 66.03 64.14 65.33 1,342,108 +2.04(+3.23%)
Jun 16, 2022 66.06 66.18 62.68 63.29 774,105 -5.08(-7.43%)
Jun 15, 2022 67.69 68.98 67.24 68.37 851,712 +1.74(+2.61%)
Jun 14, 2022 67.82 67.89 66.30 66.63 525,579 -0.74(-1.10%)
Jun 13, 2022 68.91 69.45 67.01 67.36 669,536 -4.30(-5.99%)
Jun 10, 2022 72.68 73.10 71.48 71.66 527,460 -2.79(-3.75%)
Jun 09, 2022 74.95 75.72 74.36 74.45 601,657 -1.73(-2.27%)
Jun 08, 2022 76.44 77.19 75.92 76.18 391,269 -0.37(-0.48%)
Jun 07, 2022 75.92 76.92 75.68 76.55 478,712 -0.18(-0.23%)
Jun 06, 2022 75.39 77.30 75.27 76.73 608,960 +1.99(+2.66%)
Jun 03, 2022 75.68 76.71 74.59 74.74 921,780 -3.13(-4.02%)
Jun 02, 2022 76.30 77.88 76.19 77.88 685,313 +2.18(+2.87%)
Jun 01, 2022 77.00 77.06 75.01 75.70 772,060 -0.07(-0.09%)
May 31, 2022 73.61 76.03 72.89 75.77 1,049,843 +2.38(+3.25%)
May 27, 2022 73.68 74.77 72.93 73.38 1,046,278 +0.27(+0.38%)
May 26, 2022 72.14 74.63 71.37 73.11 1,489,398 +1.14(+1.58%)
May 25, 2022 69.40 71.97 68.14 71.97 1,045,786 +2.10(+3.01%)
May 24, 2022 71.88 71.88 69.21 69.87 640,615 -2.27(-3.15%)
May 23, 2022 72.61 72.73 70.96 72.14 830,361 +0.43(+0.59%)
May 20, 2022 72.92 73.48 69.60 71.72 1,199,477 +0.17(+0.24%)
May 19, 2022 69.95 72.71 69.95 71.55 913,309 +1.94(+2.79%)
May 18, 2022 70.96 71.96 69.42 69.60 861,527 -2.12(-2.96%)
May 17, 2022 69.68 71.73 69.67 71.73 614,444 +3.40(+4.97%)
May 16, 2022 69.16 69.16 67.47 68.33 509,251 -1.48(-2.12%)
May 13, 2022 68.14 70.05 67.86 69.81 540,660 +2.91(+4.35%)
May 12, 2022 65.59 67.61 65.38 66.90 850,989 +0.75(+1.13%)
May 11, 2022 68.80 69.30 66.13 66.15 1,069,275 -0.71(-1.07%)
May 10, 2022 69.04 69.30 65.77 66.87 1,059,448 +0.63(+0.95%)
May 09, 2022 66.99 67.80 66.08 66.24 533,023 -1.64(-2.42%)
May 06, 2022 67.93 68.72 66.82 67.88 541,224 +0.11(+0.17%)
May 05, 2022 69.43 70.07 66.88 67.77 662,534 -3.40(-4.77%)
May 04, 2022 69.05 71.29 68.14 71.16 750,621 +1.12(+1.59%)
May 03, 2022 69.78 70.84 69.08 70.05 764,315 -0.18(-0.25%)
May 02, 2022 68.52 70.35 67.66 70.22 856,096 +1.10(+1.59%)
Apr 29, 2022 70.50 71.48 68.96 69.13 786,535 -0.79(-1.13%)
Apr 28, 2022 69.43 70.59 68.21 69.91 802,632 +2.04(+3.00%)
Apr 27, 2022 66.06 68.75 66.06 67.88 827,451 +1.83(+2.77%)
Apr 26, 2022 67.81 68.02 65.64 66.05 1,292,194 -2.81(-4.09%)
Apr 25, 2022 66.99 69.25 66.06 68.86 1,123,115 +1.40(+2.07%)
Apr 22, 2022 67.27 69.42 66.70 67.47 2,379,318 -5.30(-7.28%)
Apr 21, 2022 76.21 76.85 72.77 72.77 1,475,675 -0.15(-0.21%)
Apr 20, 2022 74.38 74.53 72.37 72.92 1,006,659 +1.81(+2.55%)
Apr 19, 2022 69.17 71.28 69.15 71.11 705,499 +2.84(+4.16%)
Apr 18, 2022 67.87 68.71 67.20 68.26 508,064 +0.04(+0.06%)
Apr 14, 2022 68.81 69.70 68.08 68.23 385,047 -0.68(-0.98%)
Apr 13, 2022 69.00 69.80 68.79 68.90 517,509 -0.29(-0.42%)
Apr 12, 2022 70.01 70.72 68.85 69.19 609,692 +0.47(+0.68%)
Apr 11, 2022 68.73 70.28 68.54 68.72 355,229 -0.21(-0.30%)
Apr 08, 2022 69.05 70.65 68.84 68.93 743,487 -0.18(-0.26%)
Apr 07, 2022 67.95 69.12 66.84 69.11 1,390,194 +0.93(+1.36%)
Apr 06, 2022 68.40 68.73 67.74 68.18 565,793 -1.04(-1.50%)
Apr 05, 2022 71.41 71.62 69.04 69.22 534,437 -3.06(-4.23%)
Apr 04, 2022 72.10 73.22 71.49 72.28 691,294 +0.05(+0.07%)
Apr 01, 2022 72.86 73.25 71.27 72.23 1,205,372 +0.52(+0.72%)
Mar 31, 2022 72.07 72.89 71.60 71.72 742,333 -0.97(-1.33%)
Mar 30, 2022 74.31 74.37 72.25 72.68 923,356 -3.02(-3.99%)
Mar 29, 2022 76.22 77.29 75.30 75.70 1,033,713 +4.02(+5.60%)
Mar 28, 2022 71.79 71.91 70.82 71.69 863,571 -0.22(-0.30%)
Mar 25, 2022 72.93 73.28 71.56 71.90 885,610 -0.78(-1.07%)
Mar 24, 2022 72.33 73.55 72.01 72.68 1,024,307 +0.68(+0.94%)
Mar 23, 2022 71.99 72.87 71.59 72.01 480,151 -0.88(-1.21%)
Mar 22, 2022 73.25 73.85 72.39 72.89 485,854 +0.26(+0.36%)
Mar 21, 2022 73.51 74.04 72.04 72.63 668,249 -1.22(-1.65%)
Mar 18, 2022 71.13 74.00 70.70 73.85 1,531,465 +0.67(+0.91%)
Mar 17, 2022 72.43 73.78 72.01 73.18 826,454 -1.97(-2.62%)
Mar 16, 2022 72.83 75.76 72.77 75.15 850,524 +4.13(+5.81%)
Mar 15, 2022 71.00 72.54 70.67 71.02 576,450 +0.84(+1.19%)
Mar 14, 2022 70.32 72.20 69.47 70.19 922,703 +1.02(+1.48%)
Mar 11, 2022 69.70 70.09 68.69 69.16 756,595 -0.29(-0.42%)
Mar 10, 2022 68.40 70.67 68.21 69.45 832,433 -1.27(-1.79%)
Mar 09, 2022 71.43 72.80 70.33 70.72 1,113,844 +2.19(+3.19%)
Mar 08, 2022 67.02 71.43 65.96 68.54 1,581,029 +2.63(+3.99%)
Mar 07, 2022 70.72 71.04 65.81 65.91 978,618 -5.29(-7.43%)
Mar 04, 2022 72.05 72.46 70.49 71.20 1,269,058 -3.81(-5.07%)
Mar 03, 2022 75.17 76.52 73.44 75.00 1,865,215 -2.57(-3.31%)
Mar 02, 2022 76.16 78.00 75.47 77.57 882,249 +1.67(+2.19%)
Mar 01, 2022 80.05 80.11 74.86 75.91 1,233,351 -5.97(-7.29%)
Feb 28, 2022 81.44 83.62 81.04 81.88 913,845 -3.76(-4.39%)
Feb 25, 2022 84.09 86.36 84.34 85.64 903,939 +0.98(+1.15%)
Feb 24, 2022 82.04 84.75 81.41 84.66 1,185,450 -4.00(-4.51%)
Feb 23, 2022 90.55 90.89 88.41 88.66 389,329 -0.75(-0.84%)
Feb 22, 2022 90.59 91.57 88.64 89.42 559,071 -2.97(-3.21%)
Feb 18, 2022 92.38 0 -0.97(-1.04%)
Feb 17, 2022 94.80 94.83 92.90 93.35 450,495 -2.64(-2.75%)
Feb 16, 2022 93.85 96.66 93.80 95.99 541,610 +0.97(+1.02%)
Feb 15, 2022 93.28 95.44 93.03 95.03 359,512 +3.17(+3.45%)
Feb 14, 2022 91.87 93.39 91.40 91.85 458,049 +0.04(+0.04%)
Feb 11, 2022 94.57 95.09 90.99 91.82 882,066 -2.31(-2.45%)
Feb 10, 2022 95.47 96.74 93.62 94.12 504,012 -2.52(-2.61%)
Feb 09, 2022 96.97 98.16 96.46 96.64 418,612 +0.43(+0.44%)
Feb 08, 2022 94.68 96.49 94.13 96.22 613,893 +1.76(+1.86%)
Feb 07, 2022 94.75 95.10 93.93 94.46 352,877 -0.07(-0.08%)
Feb 04, 2022 92.48 95.17 92.35 94.53 561,419 +0.59(+0.62%)
Feb 03, 2022 94.88 93.62 93.95 484,462 -1.83(-1.91%)
Feb 02, 2022 93.48 96.28 92.97 95.78 947,671 +1.42(+1.51%)
Feb 01, 2022 93.45 94.59 92.55 94.36 740,561 +2.21(+2.40%)
Jan 31, 2022 89.43 92.16 92.14 1,288,878 +2.09(+2.32%)
Jan 28, 2022 90.05 90.64 86.60 90.05 1,463,852 +0.81(+0.91%)
Jan 27, 2022 91.63 92.21 87.96 89.24 928,901 -1.85(-2.03%)
Jan 26, 2022 91.11 93.45 89.75 91.09 1,044,310 +0.06(+0.06%)
Jan 25, 2022 90.00 92.16 88.11 91.03 622,975 +0.06(+0.06%)
Jan 24, 2022 89.05 91.10 87.02 90.98 871,081 -0.88(-0.96%)
Jan 21, 2022 92.01 93.57 91.42 91.86 627,822 -0.24(-0.26%)
Jan 20, 2022 94.89 95.66 91.97 92.10 499,774 -3.04(-3.20%)
Jan 19, 2022 97.71 97.99 94.81 95.15 655,895 -1.96(-2.02%)
Jan 18, 2022 97.20 98.25 96.48 97.11 615,646 -3.40(-3.38%)
Jan 14, 2022 100.51 0 +1.11(+1.11%)
Jan 13, 2022 99.64 101.06 99.08 99.40 472,690 +1.23(+1.25%)
Jan 12, 2022 97.74 99.10 97.29 98.17 535,815 -1.51(-1.51%)
Jan 11, 2022 97.22 99.83 96.78 99.68 689,944 +0.79(+0.80%)
Jan 10, 2022 98.51 99.51 96.82 98.89 815,871 +0.59(+0.60%)
Jan 07, 2022 99.05 99.28 97.03 98.30 480,087 +0.33(+0.33%)
Jan 06, 2022 97.93 98.49 96.31 97.98 489,175 -0.29(-0.29%)
Jan 05, 2022 99.96 100.74 98.04 98.26 455,632 -1.10(-1.10%)
Jan 04, 2022 97.97 99.96 97.85 99.36 503,288 +2.31(+2.38%)
Jan 03, 2022 96.69 97.54 96.19 97.05 397,723 +0.85(+0.88%)
Dec 31, 2021 95.42 96.64 95.01 96.21 272,484 +0.30(+0.31%)
Dec 30, 2021 96.38 97.14 95.83 95.91 313,005 +0.77(+0.81%)
Dec 29, 2021 95.57 95.93 95.14 95.14 208,956 +0.20(+0.21%)
Dec 28, 2021 95.65 95.96 94.54 94.94 220,841 +0.54(+0.57%)
Dec 27, 2021 93.87 95.02 93.51 94.40 336,945 +0.38(+0.41%)
Dec 23, 2021 92.94 94.41 92.94 94.02 443,144 +2.64(+2.89%)
Dec 22, 2021 90.52 91.41 90.31 91.38 280,363 +0.94(+1.04%)
Dec 21, 2021 89.86 91.04 89.61 90.44 509,457 +1.66(+1.87%)
Dec 20, 2021 89.54 89.54 87.42 88.78 534,818 -1.52(-1.68%)
Dec 17, 2021 90.60 91.49 89.61 90.30 536,551 -0.90(-0.99%)
Dec 16, 2021 93.30 94.02 91.10 91.20 906,801 -1.95(-2.10%)
Dec 15, 2021 92.22 93.30 90.94 93.16 443,525 +1.14(+1.24%)
Dec 14, 2021 93.14 94.06 91.98 92.01 541,488 -1.57(-1.68%)
Dec 13, 2021 95.47 95.82 93.57 93.58 570,801 -2.33(-2.42%)
Dec 10, 2021 95.00 95.91 94.90 95.91 417,796 +1.64(+1.74%)
Dec 09, 2021 94.54 94.85 93.62 94.27 508,235 +0.03(+0.03%)
Dec 08, 2021 93.06 94.82 92.93 94.24 564,911 +1.33(+1.43%)
Dec 07, 2021 93.10 94.01 92.85 92.91 464,803 +0.60(+0.64%)
Dec 06, 2021 92.01 93.48 91.51 92.32 548,688 +1.06(+1.16%)
Dec 03, 2021 92.69 92.69 90.17 91.26 604,956 -1.99(-2.14%)
Dec 02, 2021 92.32 93.57 91.56 93.25 701,835 +4.37(+4.92%)
Dec 01, 2021 92.67 94.00 88.76 88.88 812,949 -0.80(-0.89%)
Nov 30, 2021 89.63 90.32 87.74 89.68 6,609,389 +0.43(+0.48%)
Nov 29, 2021 89.12 90.12 86.72 89.25 1,285,599 -0.43(-0.48%)
Nov 26, 2021 89.20 89.84 88.63 89.68 898,390 -2.34(-2.55%)
Nov 24, 2021 92.31 92.61 91.26 92.02 1,024,486 -2.70(-2.85%)
Nov 23, 2021 95.88 95.94 94.22 94.72 779,833 -2.03(-2.10%)
Nov 22, 2021 98.19 98.93 96.67 96.75 698,245 -0.45(-0.47%)
Nov 19, 2021 96.61 97.48 95.49 97.21 1,101,336 -1.45(-1.47%)
Nov 18, 2021 98.44 98.90 98.51 98.66 593,320 -0.18(-0.19%)
Nov 17, 2021 98.02 99.52 97.56 98.84 1,357,916 -1.14(-1.14%)
Nov 16, 2021 99.20 102.23 98.94 99.98 1,963,841 +5.70(+6.05%)
Nov 15, 2021 95.31 95.83 93.94 94.28 948,322 -0.30(-0.31%)
Nov 12, 2021 94.55 94.82 93.54 94.57 1,574,419 +0.28(+0.29%)
Nov 11, 2021 94.29 94.57 93.64 94.29 376,264 +0.76(+0.81%)
Nov 10, 2021 94.47 93.54 690,408 -1.80(-1.89%)
Nov 09, 2021 95.26 95.55 94.71 95.34 548,680 +0.42(+0.44%)
Nov 08, 2021 93.39 95.26 93.24 94.92 748,008 +1.25(+1.33%)
Nov 05, 2021 94.69 94.75 93.03 93.68 399,003 -0.06(-0.06%)
Nov 04, 2021 94.02 94.71 93.44 93.73 502,976 -0.16(-0.17%)
Nov 03, 2021 90.56 94.11 90.36 93.89 731,957 +3.33(+3.67%)
Nov 02, 2021 90.22 90.64 89.62 90.56 448,604 +0.06(+0.06%)
Nov 01, 2021 90.06 90.86 89.84 90.50 565,555 +0.98(+1.09%)
Oct 29, 2021 89.28 90.34 88.82 89.53 594,261 -0.22(-0.25%)
Oct 28, 2021 88.52 90.16 88.17 89.75 672,371 +2.29(+2.62%)
Oct 27, 2021 85.79 88.17 85.53 87.45 910,002 +1.68(+1.96%)
Oct 26, 2021 86.55 85.03 85.77 694,666 -0.78(-0.90%)
Oct 25, 2021 87.57 88.30 86.47 86.55 865,379 +1.26(+1.47%)
Oct 22, 2021 89.15 89.28 85.16 85.29 1,118,944 -2.77(-3.15%)
Oct 21, 2021 87.57 88.73 87.17 88.06 577,665 +0.15(+0.17%)
Oct 20, 2021 85.64 88.54 85.52 87.92 566,342 +0.62(+0.71%)
Oct 19, 2021 87.82 88.38 87.10 87.30 565,183 -0.34(-0.39%)
Oct 18, 2021 87.67 88.79 87.52 87.64 604,751 -1.77(-1.98%)
Oct 15, 2021 88.39 89.76 87.94 89.41 629,584 +1.40(+1.59%)
Oct 14, 2021 86.60 88.18 86.17 88.02 333,077 +2.06(+2.40%)
Oct 13, 2021 85.95 86.88 85.52 85.96 666,783 -0.78(-0.90%)
Oct 12, 2021 86.36 87.55 86.26 86.73 580,431 +1.17(+1.37%)
Oct 11, 2021 85.68 86.68 84.82 85.56 516,406 +0.80(+0.95%)
Oct 08, 2021 84.14 85.39 83.89 84.76 405,466 +0.80(+0.96%)
Oct 07, 2021 83.10 84.49 83.06 83.95 521,087 +2.97(+3.66%)
Oct 06, 2021 79.60 80.99 79.10 80.98 696,076 +0.53(+0.65%)
Oct 05, 2021 79.84 80.73 78.74 80.46 540,834 +0.13(+0.16%)
Oct 04, 2021 79.74 81.04 79.54 80.33 520,584 +0.75(+0.94%)
Oct 01, 2021 79.68 80.11 77.90 79.58 486,903 +0.34(+0.43%)
Sep 30, 2021 80.12 80.49 79.20 79.24 626,237 -1.27(-1.57%)
Sep 29, 2021 81.57 81.69 80.21 80.50 354,643 -1.40(-1.70%)
Sep 28, 2021 83.00 84.25 81.88 81.90 586,222 -1.11(-1.34%)
Sep 27, 2021 81.02 83.31 80.97 83.01 913,430 +0.97(+1.18%)
Sep 24, 2021 80.85 82.13 80.30 82.04 822,014 +2.01(+2.51%)
Sep 23, 2021 80.55 81.66 79.96 80.03 713,002 +1.80(+2.30%)
Sep 22, 2021 78.61 79.34 78.12 78.23 510,567 +1.62(+2.11%)
Sep 21, 2021 76.94 77.07 75.72 76.61 651,288 +0.66(+0.86%)
Sep 20, 2021 75.34 75.96 74.72 75.96 693,495 -2.26(-2.90%)
Sep 17, 2021 78.34 78.60 76.78 78.22 1,209,850 +0.27(+0.34%)
Sep 16, 2021 79.71 79.84 77.92 77.95 690,638 -3.47(-4.26%)
Sep 15, 2021 80.42 81.60 80.01 81.42 587,276 +0.49(+0.61%)
Sep 14, 2021 81.84 81.95 80.58 80.93 448,074 -0.95(-1.16%)
Sep 13, 2021 81.28 81.94 80.59 81.88 493,938 +2.07(+2.59%)
Sep 10, 2021 80.86 81.18 79.72 79.81 255,798 -0.09(-0.12%)
Sep 09, 2021 79.50 80.54 79.38 79.90 327,627 +0.62(+0.78%)
Sep 08, 2021 79.02 79.47 78.35 79.28 313,291 -0.75(-0.94%)
Sep 07, 2021 80.21 80.62 79.32 80.03 339,737 -0.48(-0.59%)
Sep 03, 2021 80.97 81.31 80.41 80.51 272,211 -0.61(-0.76%)
Sep 02, 2021 81.38 81.56 80.65 81.12 387,354 +0.54(+0.67%)
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.