Axalta Coating Systems Ltd (NY: AXTA )

37.92 -0.40 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.29 31.69 31.19 31.57 2,302,227 +0.27(+0.86%)
Apr 27, 2023 30.84 31.31 30.66 31.30 1,510,129 +0.66(+2.15%)
Apr 26, 2023 30.76 31.35 30.61 30.64 2,271,421 -0.19(-0.62%)
Apr 25, 2023 31.30 31.54 30.79 30.83 1,797,619 -0.90(-2.84%)
Apr 24, 2023 31.56 31.82 31.48 31.73 2,382,924 +0.33(+1.05%)
Apr 21, 2023 32.12 32.27 31.30 31.40 2,046,663 -0.32(-1.01%)
Apr 20, 2023 31.30 31.77 31.23 31.72 3,810,430 +0.15(+0.48%)
Apr 19, 2023 31.53 31.63 31.27 31.57 1,765,632 +0.02(+0.06%)
Apr 18, 2023 31.68 31.85 31.30 31.55 1,650,424 -0.03(-0.09%)
Apr 17, 2023 31.15 31.63 31.09 31.58 1,709,153 +0.46(+1.48%)
Apr 14, 2023 31.38 31.50 30.83 31.12 3,352,654 -0.33(-1.05%)
Apr 13, 2023 31.00 31.61 30.98 31.45 4,203,223 +0.95(+3.11%)
Apr 12, 2023 30.86 30.86 30.43 30.50 2,916,009 +0.05(+0.16%)
Apr 11, 2023 30.30 30.61 30.00 30.45 2,368,251 +0.53(+1.77%)
Apr 10, 2023 30.23 30.54 29.77 29.92 3,046,761 -0.43(-1.42%)
Apr 06, 2023 29.83 30.35 29.83 30.35 2,231,318 +0.20(+0.66%)
Apr 05, 2023 29.78 30.19 29.62 30.15 2,491,381 +0.06(+0.20%)
Apr 04, 2023 31.06 31.13 29.93 30.09 2,071,048 -1.03(-3.31%)
Apr 03, 2023 31.02 31.63 30.69 31.12 3,386,837 +0.83(+2.74%)
Mar 31, 2023 29.44 30.32 29.44 30.29 1,996,263 +0.82(+2.78%)
Mar 30, 2023 29.61 29.74 29.36 29.47 1,877,343 +0.24(+0.82%)
Mar 29, 2023 29.12 29.39 28.92 29.23 1,737,151 +0.53(+1.85%)
Mar 28, 2023 28.35 28.71 28.28 28.70 1,481,209 +0.29(+1.02%)
Mar 27, 2023 28.43 28.55 28.11 28.41 1,245,642 +0.31(+1.10%)
Mar 24, 2023 27.73 28.18 27.21 28.10 2,261,413 +0.09(+0.32%)
Mar 23, 2023 27.94 28.68 27.70 28.01 2,290,588 +0.09(+0.32%)
Mar 22, 2023 28.39 28.66 27.90 27.92 1,784,333 -0.62(-2.17%)
Mar 21, 2023 28.35 28.73 28.30 28.54 1,885,583 +0.65(+2.33%)
Mar 20, 2023 28.06 28.30 27.75 27.89 3,107,622 +0.04(+0.14%)
Mar 17, 2023 28.16 28.28 27.57 27.85 34,854,692 -0.56(-1.97%)
Mar 16, 2023 28.16 28.56 27.73 28.41 6,122,176 +0.59(+2.12%)
Mar 15, 2023 28.56 28.79 27.61 27.82 6,074,680 -1.71(-5.79%)
Mar 14, 2023 29.61 30.04 29.08 29.53 4,429,838 +0.51(+1.76%)
Mar 13, 2023 29.11 29.58 28.96 29.02 2,981,348 -0.55(-1.86%)
Mar 10, 2023 30.12 30.20 29.23 29.57 2,941,963 -0.46(-1.53%)
Mar 09, 2023 31.03 31.52 29.93 30.03 2,986,626 -1.03(-3.32%)
Mar 08, 2023 30.87 31.23 30.80 31.06 2,772,225 +0.26(+0.84%)
Mar 07, 2023 30.94 31.47 30.55 30.80 2,710,842 -0.29(-0.93%)
Mar 06, 2023 32.25 32.56 31.00 31.09 6,767,408 +0.04(+0.13%)
Mar 03, 2023 30.95 31.07 30.58 31.05 1,544,488 +0.36(+1.17%)
Mar 02, 2023 29.98 30.85 29.79 30.69 1,749,604 +0.52(+1.72%)
Mar 01, 2023 29.67 30.30 29.63 30.17 1,492,997 +0.37(+1.24%)
Feb 28, 2023 29.72 30.27 29.61 29.80 1,547,544 +0.14(+0.47%)
Feb 27, 2023 29.49 29.72 29.32 29.66 1,453,429 +0.58(+1.99%)
Feb 24, 2023 28.44 29.29 28.19 29.08 1,598,919 +0.29(+1.01%)
Feb 23, 2023 28.96 29.08 28.39 28.79 1,331,174 +0.03(+0.10%)
Feb 22, 2023 28.61 28.86 28.43 28.76 1,328,318 +0.27(+0.95%)
Feb 21, 2023 28.96 29.18 28.43 28.49 1,536,742 -0.89(-3.03%)
Feb 17, 2023 29.42 29.42 28.90 29.38 2,070,190 +0.41(+1.42%)
Feb 16, 2023 28.99 29.49 28.88 28.97 1,505,401 -0.58(-1.96%)
Feb 15, 2023 29.25 29.73 29.20 29.55 1,030,000 +0.12(+0.41%)
Feb 14, 2023 29.18 29.64 29.16 29.43 2,605,392 +0.16(+0.55%)
Feb 13, 2023 29.15 29.50 29.01 29.27 1,160,328 +0.21(+0.72%)
Feb 10, 2023 29.11 29.18 28.74 29.06 1,194,726 -0.23(-0.79%)
Feb 09, 2023 29.76 29.99 29.25 29.29 1,119,213 -0.24(-0.81%)
Feb 08, 2023 29.90 30.10 29.46 29.53 1,780,667 -0.68(-2.25%)
Feb 07, 2023 29.75 30.25 29.52 30.21 2,005,381 +0.30(+1.00%)
Feb 06, 2023 29.79 29.98 29.56 29.91 1,419,366 -0.22(-0.73%)
Feb 03, 2023 30.00 30.34 29.80 30.13 2,205,385 -0.32(-1.05%)
Feb 02, 2023 30.51 30.80 30.24 30.45 2,165,379 +0.10(+0.33%)
Feb 01, 2023 29.89 30.65 29.89 30.35 2,157,403 +0.25(+0.83%)
Jan 31, 2023 29.65 30.19 29.46 30.10 2,472,273 +0.56(+1.90%)
Jan 30, 2023 29.88 30.01 29.43 29.54 3,002,406 +0.27(+0.92%)
Jan 27, 2023 28.84 29.49 28.67 29.27 3,888,936 +0.51(+1.77%)
Jan 26, 2023 27.73 28.93 27.50 28.76 5,253,034 +1.33(+4.85%)
Jan 25, 2023 27.18 27.47 27.00 27.43 2,266,581 -0.10(-0.36%)
Jan 24, 2023 27.64 27.87 27.30 27.53 2,034,801 -0.35(-1.26%)
Jan 23, 2023 27.34 27.96 27.24 27.88 3,251,318 +0.48(+1.75%)
Jan 20, 2023 26.36 27.50 26.30 27.40 2,761,964 +1.32(+5.06%)
Jan 19, 2023 26.72 26.78 26.08 26.08 1,769,443 -0.98(-3.62%)
Jan 18, 2023 27.14 27.59 27.01 27.06 4,736,134 +0.05(+0.19%)
Jan 17, 2023 27.31 27.45 26.91 27.01 1,367,439 -0.26(-0.95%)
Jan 13, 2023 27.37 27.44 27.08 27.27 3,330,833 -0.34(-1.23%)
Jan 12, 2023 27.84 28.00 27.55 27.61 3,580,272 +0.16(+0.58%)
Jan 11, 2023 27.46 27.52 27.16 27.45 1,680,399 +0.53(+1.97%)
Jan 10, 2023 26.49 27.09 26.35 26.92 2,023,715 +0.30(+1.13%)
Jan 09, 2023 26.61 27.02 26.09 26.62 3,753,072 +0.09(+0.34%)
Jan 06, 2023 25.50 26.66 25.50 26.53 2,030,640 +1.20(+4.74%)
Jan 05, 2023 26.10 26.12 25.32 25.33 2,274,381 -1.10(-4.16%)
Jan 04, 2023 25.89 26.61 25.89 26.43 2,176,298 +0.80(+3.12%)
Jan 03, 2023 25.75 25.83 25.36 25.63 1,739,596 +0.16(+0.63%)
Dec 30, 2022 25.32 25.56 25.19 25.47 1,575,627 -0.12(-0.47%)
Dec 29, 2022 25.44 25.83 25.36 25.59 927,945 +0.27(+1.07%)
Dec 28, 2022 25.67 25.89 25.27 25.32 1,037,130 -0.31(-1.21%)
Dec 27, 2022 25.61 25.79 25.55 25.63 1,826,735 -0.04(-0.16%)
Dec 23, 2022 25.46 25.74 25.38 25.67 591,889 +0.09(+0.35%)
Dec 22, 2022 25.41 25.59 25.17 25.58 1,039,995 -0.26(-1.01%)
Dec 21, 2022 25.56 25.95 25.52 25.84 874,757 +0.52(+2.05%)
Dec 20, 2022 24.86 25.48 24.86 25.32 1,317,171 +0.30(+1.20%)
Dec 19, 2022 25.45 25.58 24.96 25.02 1,274,347 -0.47(-1.84%)
Dec 16, 2022 25.33 25.54 25.10 25.49 1,779,323 -0.13(-0.51%)
Dec 15, 2022 26.19 26.28 25.57 25.62 1,465,546 -1.07(-4.01%)
Dec 14, 2022 26.76 27.12 26.50 26.69 1,702,803 -0.02(-0.07%)
Dec 13, 2022 26.83 27.06 26.30 26.71 1,560,965 +0.79(+3.05%)
Dec 12, 2022 25.61 25.92 25.46 25.92 1,573,200 +0.30(+1.17%)
Dec 09, 2022 25.61 26.05 25.58 25.62 1,711,355 -0.02(-0.08%)
Dec 08, 2022 26.39 26.41 25.40 25.64 3,251,589 -0.46(-1.76%)
Dec 07, 2022 26.38 26.48 26.05 26.10 737,488 -0.30(-1.14%)
Dec 06, 2022 26.85 26.96 26.12 26.40 1,854,778 -0.25(-0.94%)
Dec 05, 2022 26.60 27.15 26.51 26.65 1,923,618 -0.34(-1.26%)
Dec 02, 2022 26.41 27.10 26.28 26.99 1,186,548 +0.21(+0.78%)
Dec 01, 2022 26.91 27.25 26.68 26.78 1,593,753 -0.06(-0.22%)
Nov 30, 2022 25.83 26.85 25.69 26.84 1,204,666 +0.91(+3.51%)
Nov 29, 2022 26.20 26.27 25.86 25.93 967,241 -0.14(-0.54%)
Nov 28, 2022 26.51 26.60 25.99 26.07 2,473,575 -0.73(-2.72%)
Nov 25, 2022 26.62 26.82 26.55 26.80 461,681 +0.05(+0.19%)
Nov 23, 2022 26.40 26.86 26.40 26.75 1,310,128 +0.40(+1.52%)
Nov 22, 2022 26.03 26.36 25.94 26.35 1,387,759 +0.56(+2.17%)
Nov 21, 2022 25.76 26.14 25.65 25.79 1,742,640 -0.20(-0.77%)
Nov 18, 2022 25.82 26.06 25.52 25.99 1,542,578 +0.49(+1.92%)
Nov 17, 2022 25.22 25.57 25.09 25.50 1,726,916 -0.16(-0.62%)
Nov 16, 2022 26.04 26.22 25.61 25.66 2,475,405 -0.55(-2.10%)
Nov 15, 2022 26.32 26.68 25.94 26.21 1,811,361 +0.26(+1.00%)
Nov 14, 2022 26.59 26.73 25.91 25.95 2,119,749 -0.79(-2.95%)
Nov 11, 2022 26.00 26.80 25.87 26.74 2,703,101 +0.95(+3.68%)
Nov 10, 2022 25.00 25.84 24.90 25.79 3,318,433 +1.67(+6.92%)
Nov 09, 2022 24.53 24.59 23.98 24.12 2,646,233 -0.65(-2.62%)
Nov 08, 2022 24.70 24.99 24.46 24.77 1,767,034 +0.33(+1.35%)
Nov 07, 2022 24.14 24.46 23.76 24.44 1,210,683 +0.55(+2.30%)
Nov 04, 2022 23.39 23.97 23.27 23.89 2,701,626 +0.98(+4.28%)
Nov 03, 2022 22.38 23.16 22.12 22.91 1,384,783 +0.13(+0.57%)
Nov 02, 2022 23.54 22.76 22.78 1,651,365 -0.88(-3.72%)
Nov 01, 2022 23.66 23.82 23.36 23.66 1,657,357 +0.34(+1.46%)
Oct 31, 2022 23.77 23.88 23.29 23.32 2,240,481 -0.50(-2.10%)
Oct 28, 2022 23.40 23.91 23.38 23.82 2,146,480 +0.13(+0.55%)
Oct 27, 2022 23.92 24.19 23.64 23.69 3,415,522 -0.10(-0.42%)
Oct 26, 2022 24.05 24.56 23.24 23.79 3,734,334 -0.02(-0.08%)
Oct 25, 2022 23.91 23.95 23.63 23.81 3,315,709 +0.27(+1.15%)
Oct 24, 2022 23.78 23.78 23.13 23.54 2,048,812 -0.02(-0.08%)
Oct 21, 2022 22.45 23.61 22.42 23.56 2,819,882 +0.78(+3.42%)
Oct 20, 2022 22.93 23.68 22.62 22.78 2,635,406 -0.15(-0.65%)
Oct 19, 2022 23.08 23.23 22.66 22.93 1,642,167 -0.40(-1.71%)
Oct 18, 2022 23.33 23.56 23.15 23.33 1,497,404 +0.63(+2.78%)
Oct 17, 2022 22.58 22.87 22.43 22.70 1,602,792 +0.68(+3.09%)
Oct 14, 2022 22.55 22.82 21.82 22.02 1,948,568 -0.33(-1.48%)
Oct 13, 2022 20.99 22.49 20.68 22.35 2,593,241 +1.07(+5.03%)
Oct 12, 2022 21.63 21.63 21.17 21.28 2,522,179 -0.30(-1.39%)
Oct 11, 2022 21.11 21.84 20.89 21.58 2,292,452 +0.31(+1.46%)
Oct 10, 2022 21.83 21.91 20.66 21.27 3,482,971 -0.80(-3.62%)
Oct 07, 2022 23.01 23.22 21.98 22.07 2,361,696 -1.26(-5.40%)
Oct 06, 2022 23.30 23.57 23.19 23.33 2,387,498 -0.05(-0.21%)
Oct 05, 2022 22.89 23.55 22.80 23.38 1,636,662 +0.02(+0.09%)
Oct 04, 2022 22.43 23.50 22.43 23.36 2,792,949 +1.28(+5.80%)
Oct 03, 2022 21.28 22.24 21.16 22.08 1,979,058 +1.02(+4.84%)
Sep 30, 2022 21.17 21.64 21.04 21.06 2,209,893 -0.25(-1.17%)
Sep 29, 2022 21.67 21.88 20.95 21.31 2,957,162 -0.79(-3.57%)
Sep 28, 2022 21.90 22.20 21.67 22.10 2,824,052 +0.42(+1.94%)
Sep 27, 2022 22.21 22.43 21.41 21.68 3,059,366 -0.34(-1.54%)
Sep 26, 2022 22.13 22.32 21.50 22.02 2,806,146 -0.28(-1.26%)
Sep 23, 2022 22.32 22.35 21.93 22.30 1,988,146 -0.37(-1.63%)
Sep 22, 2022 23.36 23.38 22.66 22.67 2,191,665 -0.82(-3.49%)
Sep 21, 2022 24.07 24.20 23.47 23.49 1,614,923 -0.55(-2.29%)
Sep 20, 2022 24.23 24.36 23.88 24.04 2,157,121 -0.51(-2.08%)
Sep 19, 2022 23.91 24.77 23.91 24.55 1,400,318 +0.42(+1.74%)
Sep 16, 2022 24.50 24.58 24.00 24.13 3,167,922 -0.81(-3.25%)
Sep 15, 2022 24.84 25.59 24.80 24.94 1,195,533 +0.00(+0.00%)
Sep 14, 2022 25.17 25.46 24.55 24.94 1,715,567 -0.44(-1.73%)
Sep 13, 2022 25.88 26.09 25.30 25.38 1,162,911 -1.33(-4.98%)
Sep 12, 2022 26.16 26.72 26.16 26.71 1,482,609 +0.68(+2.61%)
Sep 09, 2022 26.06 26.06 25.73 26.03 1,591,433 +0.14(+0.54%)
Sep 08, 2022 25.52 25.98 25.35 25.89 874,122 +0.10(+0.39%)
Sep 07, 2022 24.74 25.89 24.67 25.79 1,272,325 +1.18(+4.79%)
Sep 06, 2022 24.99 25.15 24.57 24.61 1,760,343 -0.24(-0.97%)
Sep 02, 2022 25.82 25.86 24.70 24.85 1,338,269 -0.56(-2.20%)
Sep 01, 2022 25.52 25.70 25.03 25.41 2,561,474 -0.34(-1.32%)
Aug 31, 2022 25.64 25.99 25.26 25.75 3,886,260 +0.29(+1.14%)
Aug 30, 2022 25.28 25.57 25.05 25.46 1,244,559 +0.41(+1.64%)
Aug 29, 2022 24.68 25.23 24.46 25.05 1,397,513 +0.02(+0.08%)
Aug 26, 2022 26.05 26.12 24.98 25.03 888,636 -0.91(-3.51%)
Aug 25, 2022 25.20 25.95 25.20 25.94 917,311 +0.87(+3.47%)
Aug 24, 2022 25.09 25.31 24.93 25.07 882,870 -0.01(-0.04%)
Aug 23, 2022 25.21 25.41 25.02 25.08 1,108,936 -0.05(-0.20%)
Aug 22, 2022 25.32 25.39 25.06 25.13 1,537,043 -0.62(-2.41%)
Aug 19, 2022 25.80 25.85 25.47 25.75 1,157,940 -0.25(-0.96%)
Aug 18, 2022 26.13 26.27 25.96 26.00 1,619,517 -0.20(-0.76%)
Aug 17, 2022 26.63 26.80 26.04 26.20 1,103,575 -0.86(-3.18%)
Aug 16, 2022 26.54 27.19 26.47 27.06 1,886,080 +0.27(+1.01%)
Aug 15, 2022 26.55 26.98 26.49 26.79 4,807,470 +0.05(+0.19%)
Aug 12, 2022 26.75 26.75 26.48 26.74 2,972,030 +0.30(+1.13%)
Aug 11, 2022 26.46 26.71 26.22 26.44 1,370,171 +0.33(+1.26%)
Aug 10, 2022 25.62 26.39 25.50 26.11 1,783,540 +1.08(+4.31%)
Aug 09, 2022 25.51 25.51 25.00 25.03 1,576,316 -0.59(-2.30%)
Aug 08, 2022 25.65 26.06 25.55 25.62 1,784,573 +0.18(+0.71%)
Aug 05, 2022 25.09 25.62 24.94 25.44 1,720,880 +0.11(+0.43%)
Aug 04, 2022 25.52 25.61 25.22 25.33 1,591,984 -0.06(-0.24%)
Aug 03, 2022 25.58 25.58 24.91 25.39 3,005,977 +0.12(+0.47%)
Aug 02, 2022 25.24 25.46 24.81 25.27 2,447,156 +0.04(+0.16%)
Aug 01, 2022 25.02 25.45 24.94 25.23 2,332,341 +0.01(+0.04%)
Jul 29, 2022 25.28 25.50 25.01 25.22 1,689,482 +0.02(+0.08%)
Jul 28, 2022 24.82 25.22 24.47 25.20 2,642,494 +0.61(+2.48%)
Jul 27, 2022 24.14 25.38 23.19 24.59 7,500,640 -1.08(-4.21%)
Jul 26, 2022 25.76 25.98 25.45 25.67 2,993,614 -0.32(-1.23%)
Jul 25, 2022 26.13 26.19 25.71 25.99 2,476,773 -0.10(-0.38%)
Jul 22, 2022 25.73 26.32 25.71 26.09 3,283,919 +0.71(+2.80%)
Jul 21, 2022 24.30 25.42 24.18 25.38 2,563,642 +0.93(+3.80%)
Jul 20, 2022 24.59 24.66 24.07 24.45 2,737,723 +0.32(+1.33%)
Jul 19, 2022 23.54 24.22 23.54 24.13 1,785,901 +1.07(+4.64%)
Jul 18, 2022 23.39 23.64 22.95 23.06 1,661,746 -0.21(-0.90%)
Jul 15, 2022 23.41 23.66 22.98 23.27 2,661,594 +0.31(+1.35%)
Jul 14, 2022 22.56 22.99 22.31 22.96 1,364,948 -0.01(-0.04%)
Jul 13, 2022 22.59 23.04 22.36 22.97 1,596,111 -0.06(-0.26%)
Jul 12, 2022 22.59 23.50 22.59 23.03 1,265,273 +0.35(+1.54%)
Jul 11, 2022 22.73 23.05 22.51 22.68 1,296,689 -0.34(-1.48%)
Jul 08, 2022 23.08 23.33 22.76 23.02 1,840,108 +0.02(+0.09%)
Jul 07, 2022 23.01 23.22 22.62 23.00 1,485,019 +0.27(+1.19%)
Jul 06, 2022 22.75 23.03 22.23 22.73 1,785,614 +0.04(+0.18%)
Jul 05, 2022 21.85 22.75 21.44 22.69 2,284,834 +0.28(+1.25%)
Jul 01, 2022 21.92 22.53 21.63 22.41 3,991,549 +0.30(+1.36%)
Jun 30, 2022 22.90 22.92 21.99 22.11 5,984,369 -1.06(-4.57%)
Jun 29, 2022 23.62 23.62 22.84 23.17 1,603,558 -0.53(-2.24%)
Jun 28, 2022 24.42 24.75 23.67 23.70 1,943,052 -0.66(-2.71%)
Jun 27, 2022 24.45 24.60 24.18 24.36 1,583,066 -0.09(-0.37%)
Jun 24, 2022 23.28 24.58 23.28 24.45 3,825,375 +1.27(+5.48%)
Jun 23, 2022 23.26 23.39 22.70 23.18 1,983,913 -0.10(-0.43%)
Jun 22, 2022 22.86 23.63 22.86 23.28 1,847,536 -0.02(-0.09%)
Jun 21, 2022 23.67 23.76 23.20 23.30 2,073,706 -0.05(-0.21%)
Jun 17, 2022 22.72 23.51 22.51 23.35 2,414,539 +0.59(+2.59%)
Jun 16, 2022 23.25 23.37 22.35 22.76 2,715,121 -1.40(-5.79%)
Jun 15, 2022 24.65 24.85 23.77 24.16 3,693,738 -0.04(-0.17%)
Jun 14, 2022 24.09 24.34 23.67 24.20 3,240,818 +0.06(+0.25%)
Jun 13, 2022 25.03 25.19 23.99 24.14 1,892,293 -1.48(-5.78%)
Jun 10, 2022 26.45 26.66 25.57 25.62 1,670,040 -1.50(-5.53%)
Jun 09, 2022 27.36 27.68 27.11 27.12 1,664,864 -0.40(-1.45%)
Jun 08, 2022 27.93 28.28 27.30 27.52 1,888,409 -0.59(-2.10%)
Jun 07, 2022 27.73 28.42 27.62 28.11 2,447,465 +0.03(+0.11%)
Jun 06, 2022 27.64 28.56 27.48 28.08 6,124,425 +0.88(+3.24%)
Jun 03, 2022 27.45 27.65 27.00 27.20 2,695,708 -0.57(-2.05%)
Jun 02, 2022 27.23 27.88 26.93 27.77 2,192,558 +0.78(+2.89%)
Jun 01, 2022 27.12 27.44 26.52 26.99 2,305,664 -0.17(-0.63%)
May 31, 2022 27.46 27.59 26.88 27.16 2,610,403 -0.64(-2.30%)
May 27, 2022 27.20 27.88 27.13 27.80 2,449,141 +0.81(+3.00%)
May 26, 2022 26.01 27.17 25.99 26.99 3,188,461 +1.12(+4.33%)
May 25, 2022 25.26 26.02 25.25 25.87 1,177,796 +0.53(+2.09%)
May 24, 2022 25.81 25.96 25.02 25.34 1,416,959 -0.59(-2.28%)
May 23, 2022 25.42 26.11 25.16 25.93 2,365,076 +0.81(+3.22%)
May 20, 2022 25.95 26.04 24.73 25.12 2,117,378 -0.60(-2.33%)
May 19, 2022 25.34 26.12 25.21 25.72 1,355,045 +0.16(+0.63%)
May 18, 2022 26.12 26.35 25.45 25.56 1,722,440 -0.91(-3.44%)
May 17, 2022 26.02 26.61 25.86 26.47 1,340,209 +0.98(+3.84%)
May 16, 2022 25.25 25.70 24.69 25.49 1,935,504 +0.13(+0.51%)
May 13, 2022 25.27 25.69 25.14 25.36 2,424,984 +0.30(+1.20%)
May 12, 2022 24.75 25.25 24.59 25.06 2,599,437 +0.17(+0.68%)
May 11, 2022 25.29 25.72 24.86 24.89 1,892,687 -0.41(-1.62%)
May 10, 2022 25.69 25.82 24.89 25.30 2,436,129 -0.01(-0.04%)
May 09, 2022 25.71 26.33 25.26 25.31 2,669,028 -0.64(-2.47%)
May 06, 2022 26.53 26.61 25.57 25.95 1,779,302 -0.69(-2.59%)
May 05, 2022 27.38 27.54 26.37 26.64 1,608,286 -1.12(-4.03%)
May 04, 2022 27.01 27.77 26.60 27.76 2,824,565 +0.92(+3.43%)
May 03, 2022 26.24 26.99 26.19 26.84 3,174,113 +0.60(+2.29%)
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.