Advertisement
Advertisement
U.S. markets open in 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Veoneer, Inc. (VNE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.18+0.02 (+0.06%)
At close: 4:00PM EDT
35.12 -0.06 (-0.17%)
Pre-Market: 09:02AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202135.1135.2735.1035.1835.181,001,400
Oct 15, 202135.5035.5834.8135.1635.162,507,500
Oct 14, 202135.5135.6635.4635.6335.631,055,300
Oct 13, 202135.6435.6435.5035.5435.541,053,100
Oct 12, 202135.5835.7335.5635.6235.621,623,600
Oct 11, 202135.6135.6835.5035.5835.583,096,300
Oct 08, 202135.7236.0035.6035.8035.802,745,100
Oct 07, 202135.6435.7435.5435.6635.661,976,100
Oct 06, 202135.5635.7335.5135.6035.604,402,800
Oct 05, 202135.8135.8835.6735.7935.795,782,200
Oct 04, 202135.8336.3035.8036.1936.198,833,900
Oct 01, 202134.2634.5734.1234.5534.55268,500
Sep 30, 202134.3634.4333.8834.0634.06312,400
Sep 29, 202134.5034.6034.2034.2034.20351,000
Sep 28, 202134.7034.9334.2534.2834.28313,200
Sep 27, 202134.6835.0134.6834.8534.85235,700
Sep 24, 202134.6335.0134.6234.8634.86543,600
Sep 23, 202134.4035.0134.3834.6834.68788,100
Sep 22, 202134.4834.8034.4534.4934.49220,900
Sep 21, 202134.1034.5134.0234.3034.30408,500
Sep 20, 202133.9134.2733.8534.2134.211,018,100
Sep 17, 202135.1435.1434.6934.6934.691,224,600
Sep 16, 202135.3235.4734.8935.0835.08606,200
Sep 15, 202135.4035.8535.3235.7535.75397,000
Sep 14, 202135.5735.5935.2835.2935.29474,000
Sep 13, 202134.6036.2434.3635.6035.602,675,300
Sep 10, 202135.0635.0834.8034.8134.81444,000
Sep 09, 202134.9035.1234.8634.8734.87450,100
Sep 08, 202134.9135.1134.8135.0235.02978,200
Sep 07, 202135.1135.5935.0335.3635.36825,900
Sep 03, 202135.6535.8235.3935.5035.501,155,800
Sep 02, 202135.9836.1835.8436.1136.11690,600
Sep 01, 202135.7436.5435.5736.3836.38760,400
Aug 31, 202135.8036.2835.6235.8035.80672,900
Aug 30, 202135.8136.0435.7535.7535.75344,300
Aug 27, 202135.9336.0635.8535.8835.88545,100
Aug 26, 202136.0036.1835.9136.1236.12493,100
Aug 25, 202136.1536.2936.0336.1836.18594,200
Aug 24, 202135.9536.7635.9336.6536.65606,100
Aug 23, 202136.1136.2135.9636.0136.01460,800
Aug 20, 202136.2636.3536.0736.1036.10947,100
Aug 19, 202136.2036.5436.1636.5036.501,294,300
Aug 18, 202136.6037.0836.5036.5736.57603,700
Aug 17, 202136.6036.8836.5036.6436.64795,500
Aug 16, 202136.8537.1336.6736.8036.801,101,400
Aug 13, 202137.0537.9036.9837.5937.59604,300
Aug 12, 202137.3737.4437.0637.1337.13542,300
Aug 11, 202137.3037.9737.3037.7637.76456,200
Aug 10, 202137.2537.6737.1937.5537.551,061,000
Aug 09, 202137.6038.0037.4737.5437.541,026,400
Aug 06, 202138.5138.9638.1638.6938.691,953,600
Aug 05, 202138.2040.4638.0040.1540.158,112,700
Aug 04, 202130.9431.3730.9231.2531.251,027,400
Aug 03, 202130.9431.1430.8631.0431.04920,900
Aug 02, 202131.0831.3930.8731.1531.151,230,800
Jul 30, 202130.9331.4030.9231.3231.321,871,500
Jul 29, 202131.0331.2931.0331.1031.10579,400
Jul 28, 202131.0631.3030.4531.1131.112,276,200
Jul 27, 202131.4831.5331.2031.4031.402,182,500
Jul 26, 202131.1432.7031.1032.3032.302,982,800
Jul 23, 202130.9931.3630.9431.1731.1713,670,700
Jul 22, 202120.3720.3719.7519.9319.93471,200
Jul 21, 202120.2920.6219.9720.3020.30308,300
Jul 20, 202119.7920.2019.7019.9819.98779,000
Jul 19, 202119.4020.6719.2819.8419.841,130,400
Jul 16, 202120.7920.8419.6019.7019.70497,600
Jul 15, 202120.8221.2020.6220.9120.91462,000
Jul 14, 202121.3721.5520.9721.3121.31340,400
Jul 13, 202121.5521.6321.2121.3621.36295,200
Jul 12, 202121.5221.7721.3821.6021.60234,700
Jul 09, 202121.4021.7521.4021.6621.66342,700
Jul 08, 202120.9121.3720.6621.2221.22395,500
Jul 07, 202121.7721.8920.8921.2021.20609,900
Jul 06, 202122.5922.6121.4421.9021.90699,100
Jul 02, 202123.1523.1922.3422.7422.74512,700
Jul 01, 202123.3923.4822.9522.9822.98346,300
Jun 30, 202123.2123.4022.9023.0523.05324,900
Jun 29, 202123.0523.2522.9623.0123.01179,400
Jun 28, 202123.0523.0722.5422.8122.81237,800
Jun 25, 202123.4623.4622.8923.2223.22367,200
Jun 24, 202122.8923.3322.7523.1423.14282,700
Jun 23, 202122.3922.8922.3922.5122.51237,200
Jun 22, 202121.9122.2421.6622.2122.21339,900
Jun 21, 202122.1922.3321.9021.9921.99369,100
Jun 18, 202122.0022.1321.7621.9321.931,287,000
Jun 17, 202123.1023.2621.9722.3922.39602,900
Jun 16, 202123.9123.9322.9523.2523.251,037,700
Jun 15, 202124.1824.3023.8124.2524.25391,800
Jun 14, 202125.1225.1224.2324.2824.28371,000
Jun 11, 202125.0325.6524.9225.5825.58272,400
Jun 10, 202125.2225.3324.6224.8124.81238,500
Jun 09, 202125.5825.5924.6525.0125.01359,600
Jun 08, 202125.0725.6825.0425.3625.361,048,300
Jun 07, 202124.7425.0024.3824.5624.56994,500
Jun 04, 202124.6625.2024.3325.1825.18335,100
Jun 03, 202124.1824.8723.9024.5724.57403,500
Jun 02, 202124.4924.7524.1024.7124.71346,700
Jun 01, 202123.8924.8123.6824.3524.35447,700
May 28, 202123.8123.8923.4723.6723.67252,800
May 27, 202123.6224.1123.5023.9123.91371,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement