VNE - Veoneer, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201929.0029.3728.9129.1829.18212,900
Apr 18, 201928.6429.4228.2729.2529.25292,100
Apr 17, 201928.5728.8227.7728.7228.72550,100
Apr 16, 201928.8528.9727.4727.9227.92831,000
Apr 15, 201928.1428.1427.4927.9627.96320,000
Apr 12, 201927.5628.0327.2227.9327.93450,900
Apr 11, 201926.4826.9126.2626.3726.37550,400
Apr 10, 201925.4626.6825.4326.4926.49419,400
Apr 09, 201925.1625.3724.8225.2925.29401,900
Apr 08, 201925.2525.6325.0525.3125.31674,300
Apr 05, 201925.7825.9324.8124.8424.84576,600
Apr 04, 201925.4325.8825.3125.5425.54595,400
Apr 03, 201925.4126.2525.1325.3325.331,468,300
Apr 02, 201924.3824.7423.4123.8623.86900,500
Apr 01, 201923.8924.8923.8524.1524.15977,700
Mar 29, 201923.8224.0322.7722.8722.871,015,500
Mar 28, 201923.4223.6923.1023.1923.19700,400
Mar 27, 201923.7623.8922.8822.9422.94331,800
Mar 26, 201923.2323.4823.1023.4123.41346,400
Mar 25, 201923.4323.5722.8723.1023.10388,000
Mar 22, 201924.2624.2623.0223.1523.15474,700
Mar 21, 201924.6724.8824.1224.6824.68505,600
Mar 20, 201925.7925.8124.7124.8824.882,119,000
Mar 19, 201924.6825.2524.3824.5324.53801,300
Mar 18, 201924.5224.7223.6123.8423.84442,800
Mar 15, 201923.9224.6523.7324.6524.651,458,700
Mar 14, 201924.7124.7823.0823.5123.51742,700
Mar 13, 201924.8525.4824.4625.1225.121,127,900
Mar 12, 201925.5525.8324.9025.4725.47439,800
Mar 11, 201924.5925.7924.5025.7025.701,011,200
Mar 08, 201924.9625.3724.7225.1125.11461,100
Mar 07, 201925.8226.2924.7125.6825.68506,900
Mar 06, 201927.6227.7526.3326.9026.90754,200
Mar 05, 201929.0929.3428.5428.6628.66485,100
Mar 04, 201930.0530.1129.3229.6029.60332,000
Mar 01, 201930.4730.6429.9730.1130.11223,300
Feb 28, 201930.7130.8730.1630.5630.56475,700
Feb 27, 201930.8531.1330.3530.9030.90334,900
Feb 26, 201930.5631.3730.5630.7830.78300,900
Feb 25, 201930.2530.8830.1030.7730.77351,600
Feb 22, 201928.9530.6028.9230.0030.00552,800
Feb 21, 201928.9329.4828.7229.0729.07414,500
Feb 20, 201928.8829.8728.8429.2029.20494,900
Feb 19, 201928.6829.6128.6829.4729.47367,000
Feb 15, 201927.8930.4727.7729.0029.00940,500
Feb 14, 201927.1528.2926.9827.8627.86677,200
Feb 13, 201927.7028.9226.8027.5227.521,155,000
Feb 12, 201928.2829.2127.7528.9428.94625,200
Feb 11, 201927.3527.9526.9327.5427.54751,300
Feb 08, 201928.3328.5726.8427.2527.251,075,600
Feb 07, 201929.0629.3628.5828.9128.91891,300
Feb 06, 201928.9329.7228.6829.3729.37480,100
Feb 05, 201928.9129.9428.9029.4629.46242,800
Feb 04, 201928.2728.9828.0328.9328.93393,000
Feb 01, 201929.2029.2927.9528.4728.47561,400
Jan 31, 201928.9630.1528.9529.8129.81338,900
Jan 30, 201929.4729.6328.9629.4829.48345,000
Jan 29, 201930.3730.6429.4929.7629.76550,800
Jan 28, 201930.3730.9029.5130.6030.60550,200
Jan 25, 201930.3831.0629.9831.0331.03224,700
Jan 24, 201929.3630.0929.2329.9629.96254,700
Jan 23, 201930.7830.7829.1529.4529.45486,200
Jan 22, 201931.6131.6129.7030.7030.70566,400
Jan 18, 201930.5633.1130.4032.7932.79916,100
Jan 17, 201930.3330.9430.0330.4830.48486,800
Jan 16, 201930.2030.8429.9130.7230.72746,300
Jan 15, 201929.2930.6329.1730.4830.48501,600
Jan 14, 201929.1129.7828.8229.0129.01362,000
Jan 11, 201928.8529.1527.9828.6028.60516,700
Jan 10, 201930.1430.3028.6829.2829.28746,900
Jan 09, 201929.5131.0229.4530.5830.581,075,400
Jan 08, 201929.3529.3927.3328.5928.591,113,900
Jan 07, 201925.7126.9725.5626.5026.50740,300
Jan 04, 201923.9625.1623.7425.1025.10639,200
Jan 03, 201924.4624.5123.2923.5523.55421,500
Jan 02, 201923.4124.9523.1024.3024.30892,800
Dec 31, 201824.2724.7422.9423.5723.57716,400
Dec 28, 201826.0526.1924.1524.3224.32622,100
Dec 27, 201824.7325.5224.1325.4425.44413,300
Dec 26, 201823.7824.6322.6324.6324.63527,900
Dec 24, 201824.0724.2823.1723.6623.66287,100
Dec 21, 201825.2925.4324.1724.2824.281,439,900
Dec 20, 201826.1226.3524.0325.0625.061,545,000
Dec 19, 201826.3127.0525.2525.6625.66656,500
Dec 18, 201826.3627.1926.1426.3026.30382,100
Dec 17, 201827.3327.5625.8626.2226.221,096,700
Dec 14, 201826.3228.8226.1027.9727.971,523,500
Dec 13, 201828.7728.8327.8828.1428.14713,100
Dec 12, 201829.2029.7528.8729.3129.31585,200
Dec 11, 201830.4730.7428.6929.1129.111,012,100
Dec 10, 201830.5230.7729.4830.7030.70402,900
Dec 07, 201831.8332.2731.2331.3631.36229,300
Dec 06, 201831.8432.2730.0132.0032.00809,900
Dec 04, 201834.9935.2833.2733.3533.35757,200
Dec 03, 201834.4035.2033.7934.2934.29783,400
Nov 30, 201832.4132.8731.8532.2532.25663,300
Nov 29, 201833.1433.4431.4731.6031.60451,200
Nov 28, 201831.9533.1031.0232.8532.85508,300
Nov 27, 201832.0632.3030.5531.1831.18545,300
Nov 26, 201832.3932.4531.2832.2332.23512,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...