VNE - Veoneer, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201916.3816.3815.4215.6115.611,447,900
Sep 19, 201916.9717.0316.2916.3216.32683,000
Sep 18, 201917.6217.6316.7417.0817.08500,000
Sep 17, 201917.4517.7517.2717.6517.65660,700
Sep 16, 201917.6817.9817.3417.8917.89823,600
Sep 13, 201918.1318.5517.9918.0118.01684,900
Sep 12, 201917.9418.0617.3217.8117.81651,200
Sep 11, 201917.8118.0517.4318.0418.041,500,300
Sep 10, 201917.5517.6017.1417.6017.601,518,600
Sep 09, 201916.2016.6016.1416.5716.57910,800
Sep 06, 201915.9816.0215.5815.8615.86418,900
Sep 05, 201914.6015.8514.5615.7515.751,053,500
Sep 04, 201914.0314.2313.8414.1814.18698,500
Sep 03, 201914.4214.4213.4613.6213.62910,200
Aug 30, 201914.9315.0014.5014.6714.67313,200
Aug 29, 201914.7015.0014.6914.7614.76450,700
Aug 28, 201914.1714.7414.0714.5514.55493,800
Aug 27, 201914.5514.9514.3114.4314.43496,100
Aug 26, 201914.4714.5414.1514.3214.32419,300
Aug 23, 201914.8015.1114.0214.0214.02672,200
Aug 22, 201915.0115.0714.8714.9614.96416,300
Aug 21, 201915.6315.6315.1115.1915.19292,300
Aug 20, 201915.5415.5715.2215.3515.35446,200
Aug 19, 201915.9115.9615.7415.8315.83415,000
Aug 16, 201915.2415.7315.1415.6015.60472,700
Aug 15, 201915.3415.3414.7514.9214.92893,700
Aug 14, 201915.8215.8215.2715.4115.41665,800
Aug 13, 201915.9316.4815.7816.3416.34814,100
Aug 12, 201916.5016.5215.8416.0016.00966,400
Aug 09, 201916.9817.0216.4816.7116.71249,600
Aug 08, 201916.7517.2716.6517.2517.25235,800
Aug 07, 201916.7016.9016.5316.7316.73529,900
Aug 06, 201917.1717.3716.6017.0217.02439,300
Aug 05, 201917.2817.3016.7317.1017.10658,000
Aug 02, 201918.1718.2417.3917.8717.87521,000
Aug 01, 201918.3418.6517.5117.7217.72561,800
Jul 31, 201918.4918.5617.7218.1518.15692,400
Jul 30, 201917.9618.5117.8418.3818.38559,300
Jul 29, 201918.4218.6218.1718.2418.24756,200
Jul 26, 201918.6018.6117.5118.1118.11978,700
Jul 25, 201917.5818.3817.1517.8017.801,012,000
Jul 24, 201917.4517.9917.1617.9417.94498,800
Jul 23, 201916.7617.3116.7117.2417.24696,900
Jul 22, 201916.5516.8316.2516.3116.31617,400
Jul 19, 201916.0716.7715.9616.3416.34894,500
Jul 18, 201916.1816.3015.4415.4815.48955,300
Jul 17, 201916.7816.7815.8616.1016.10687,900
Jul 16, 201916.1416.3715.8615.9715.97853,900
Jul 15, 201916.6316.7116.2016.4516.45437,100
Jul 12, 201916.1516.5916.0516.4216.42338,600
Jul 11, 201916.2716.4516.1116.2416.24267,600
Jul 10, 201916.2716.4815.9916.3816.38287,500
Jul 09, 201915.8916.1315.7516.0216.02321,200
Jul 08, 201916.5816.8716.0116.1016.10435,300
Jul 05, 201916.1816.6116.0716.5516.55223,500
Jul 03, 201916.5916.6916.4916.5116.51137,200
Jul 02, 201916.7016.8216.4616.6016.60371,900
Jul 01, 201917.5417.6016.6116.7316.73476,300
Jun 28, 201917.5717.6217.0117.3117.31709,900
Jun 27, 201917.4317.7217.4317.4817.48332,100
Jun 26, 201917.5417.7917.2217.3717.37407,400
Jun 25, 201917.5017.7117.3717.4217.42580,000
Jun 24, 201917.2517.4616.8017.3117.31549,400
Jun 21, 201917.5217.7317.2017.7317.731,107,700
Jun 20, 201917.3017.9217.0517.5517.55725,200
Jun 19, 201917.5517.6016.6117.0717.07770,500
Jun 18, 201917.3317.7917.3317.4117.411,161,600
Jun 17, 201916.5017.3116.2317.2417.24741,400
Jun 14, 201915.8417.0015.6516.5716.571,728,800
Jun 13, 201916.1616.2115.8716.0616.06403,600
Jun 12, 201916.9016.9016.1516.2216.22482,600
Jun 11, 201917.4317.4316.9917.2017.20651,200
Jun 10, 201917.1117.6317.1117.3817.38878,800
Jun 07, 201917.0617.4516.8316.9216.922,037,700
Jun 06, 201917.2117.3716.7017.1817.18704,100
Jun 05, 201917.3417.5617.0417.1817.18814,800
Jun 04, 201917.2717.9417.1817.6517.651,791,700
Jun 03, 201915.7216.7015.6016.6916.691,261,500
May 31, 201915.6916.1315.4115.9315.931,086,600
May 30, 201916.7017.0316.5216.5516.55777,200
May 29, 201917.0617.2216.4516.7416.741,075,100
May 28, 201917.4317.6717.2717.6517.651,115,100
May 24, 201917.4917.8117.4417.6717.671,774,000
May 23, 201917.8117.9716.3717.5017.507,800,500
May 22, 201918.1418.4917.2517.9617.963,316,100
May 21, 201919.9920.1618.4118.6118.612,131,200
May 20, 201918.8219.0618.4918.9218.92421,200
May 17, 201919.0619.2318.7018.8618.86279,600
May 16, 201919.7819.8719.2219.3019.30245,600
May 15, 201919.4320.1219.3019.8819.88220,100
May 14, 201920.0220.0219.6419.8619.86231,800
May 13, 201919.7619.8218.6819.5619.56596,900
May 10, 201920.8921.0220.0820.5220.52515,200
May 09, 201920.8120.8920.3220.7020.70483,200
May 08, 201920.9421.4320.7921.0621.06481,300
May 07, 201921.5321.5520.7821.0221.02498,600
May 06, 201921.1222.5121.1222.4222.42282,600
May 03, 201921.4822.0821.2821.9921.99266,500
May 02, 201922.1122.1521.2821.5021.50369,800
May 01, 201922.1222.7421.8222.0022.00653,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...