Axalta Coating Systems Ltd (NY: AXTA )

33.51 USD -0.17 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.93 32.12 31.75 31.89 2,442,100 -0.29(-0.90%)
Apr 29, 2021 32.69 32.69 31.80 32.18 3,712,641 -0.45(-1.38%)
Apr 28, 2021 32.48 32.85 32.31 32.63 3,341,975 +0.18(+0.55%)
Apr 27, 2021 31.17 32.64 31.17 32.45 4,732,346 -0.07(-0.22%)
Apr 26, 2021 32.88 32.93 32.46 32.52 4,791,195 +0.01(+0.03%)
Apr 23, 2021 32.15 32.69 31.77 32.51 3,237,900 +0.66(+2.07%)
Apr 22, 2021 32.11 32.35 31.75 31.85 3,486,249 -0.13(-0.41%)
Apr 21, 2021 31.44 32.04 31.32 31.98 2,860,743 +0.60(+1.91%)
Apr 20, 2021 31.66 31.80 31.24 31.38 2,498,481 -0.31(-0.98%)
Apr 19, 2021 31.57 31.76 31.16 31.69 3,898,867 +0.05(+0.16%)
Apr 16, 2021 31.19 31.75 30.92 31.64 8,172,600 +1.44(+4.77%)
Apr 15, 2021 30.05 30.34 29.86 30.20 2,680,817 +0.33(+1.10%)
Apr 14, 2021 29.58 30.08 29.52 29.87 1,914,065 +0.20(+0.67%)
Apr 13, 2021 29.84 29.99 29.56 29.67 2,858,162 -0.45(-1.49%)
Apr 12, 2021 29.93 30.17 29.72 30.12 2,334,408 +0.25(+0.84%)
Apr 09, 2021 29.72 29.92 29.48 29.87 1,790,500 +0.31(+1.05%)
Apr 08, 2021 29.34 29.73 29.14 29.56 3,907,779 +0.02(+0.07%)
Apr 07, 2021 30.34 30.44 29.44 29.54 3,908,504 -0.84(-2.76%)
Apr 06, 2021 30.19 30.67 30.18 30.38 2,165,885 +0.00(+0.00%)
Apr 05, 2021 30.21 30.53 30.06 30.38 2,260,381 +0.41(+1.37%)
Apr 01, 2021 29.76 30.00 29.54 29.97 2,586,400 +0.39(+1.32%)
Mar 31, 2021 29.59 29.83 29.50 29.58 3,222,100 +0.01(+0.03%)
Mar 30, 2021 29.29 29.67 29.20 29.57 1,607,354 +0.22(+0.75%)
Mar 29, 2021 29.82 29.87 29.31 29.35 2,343,978 -0.37(-1.24%)
Mar 26, 2021 29.43 29.78 29.26 29.72 1,740,200 +0.49(+1.68%)
Mar 25, 2021 28.63 29.36 28.25 29.23 2,971,123 +0.48(+1.67%)
Mar 24, 2021 28.86 29.30 28.73 28.75 2,549,749 -0.01(-0.03%)
Mar 23, 2021 29.33 29.70 28.68 28.76 2,805,899 -0.66(-2.24%)
Mar 22, 2021 29.26 29.59 28.93 29.42 1,975,345 +0.09(+0.31%)
Mar 19, 2021 29.42 29.55 28.72 29.33 3,173,600 -0.21(-0.71%)
Mar 18, 2021 29.22 29.71 29.06 29.54 2,470,829 +0.32(+1.10%)
Mar 17, 2021 29.17 29.35 28.90 29.22 2,542,607 +0.15(+0.52%)
Mar 16, 2021 29.75 29.90 28.89 29.07 2,116,937 -0.67(-2.25%)
Mar 15, 2021 30.00 30.03 29.45 29.74 1,833,539 -0.21(-0.70%)
Mar 12, 2021 29.96 30.04 29.61 29.95 2,229,700 +0.02(+0.07%)
Mar 11, 2021 30.25 30.60 29.84 29.93 2,166,931 -0.22(-0.73%)
Mar 10, 2021 29.29 30.37 29.29 30.15 4,040,127 +0.87(+2.97%)
Mar 09, 2021 29.77 29.77 29.20 29.28 2,778,729 -0.26(-0.88%)
Mar 08, 2021 28.27 29.83 28.27 29.54 3,594,690 +0.68(+2.36%)
Mar 05, 2021 28.40 28.95 27.99 28.86 2,820,200 +0.82(+2.92%)
Mar 04, 2021 28.40 28.61 27.45 28.04 3,387,208 -0.46(-1.61%)
Mar 03, 2021 29.01 29.16 28.49 28.50 2,279,782 -0.51(-1.76%)
Mar 02, 2021 28.33 29.18 28.31 29.01 2,464,970 +0.77(+2.73%)
Mar 01, 2021 27.73 28.57 27.62 28.24 3,439,718 +0.90(+3.29%)
Feb 26, 2021 27.92 28.02 27.27 27.34 3,130,800 -0.51(-1.83%)
Feb 25, 2021 28.50 28.79 27.52 27.85 4,196,998 -0.77(-2.69%)
Feb 24, 2021 28.67 28.81 28.22 28.62 2,887,082 +0.12(+0.42%)
Feb 23, 2021 29.03 29.03 28.21 28.50 4,425,464 -0.48(-1.66%)
Feb 22, 2021 28.30 29.37 28.20 28.98 5,218,181 +0.52(+1.83%)
Feb 19, 2021 27.85 28.75 27.83 28.46 4,265,200 +0.86(+3.12%)
Feb 18, 2021 27.50 28.09 27.05 27.60 4,140,605 +0.57(+2.11%)
Feb 17, 2021 26.88 27.09 26.55 27.03 3,126,999 -0.10(-0.37%)
Feb 16, 2021 27.40 27.59 26.98 27.13 2,924,597 -0.11(-0.40%)
Feb 12, 2021 27.40 27.54 27.11 27.24 2,114,100 -0.31(-1.13%)
Feb 11, 2021 27.80 27.80 27.19 27.55 3,105,720 -0.15(-0.54%)
Feb 10, 2021 27.50 27.91 27.40 27.70 2,093,633 +0.34(+1.24%)
Feb 09, 2021 27.99 28.02 27.32 27.36 1,680,110 -0.70(-2.49%)
Feb 08, 2021 27.88 28.12 27.68 28.06 1,630,719 +0.32(+1.15%)
Feb 05, 2021 27.76 27.98 27.52 27.74 1,749,400 +0.30(+1.09%)
Feb 04, 2021 28.11 28.31 27.35 27.44 2,019,980 -0.59(-2.10%)
Feb 03, 2021 27.65 28.04 27.65 28.03 2,381,856 +0.52(+1.89%)
Feb 02, 2021 27.88 27.99 27.22 27.51 3,043,074 -0.26(-0.94%)
Feb 01, 2021 27.35 27.78 27.06 27.77 2,200,900 +0.78(+2.89%)
Jan 29, 2021 27.12 27.19 26.69 26.99 3,229,500 -0.34(-1.24%)
Jan 28, 2021 26.94 27.68 26.77 27.33 3,510,932 +0.62(+2.32%)
Jan 27, 2021 27.28 27.44 26.57 26.71 4,058,195 -1.08(-3.89%)
Jan 26, 2021 27.90 28.37 27.45 27.79 4,182,188 +0.06(+0.22%)
Jan 25, 2021 27.55 27.77 27.03 27.73 2,290,125 +0.16(+0.58%)
Jan 22, 2021 27.91 27.98 27.19 27.57 3,587,100 -0.77(-2.72%)
Jan 21, 2021 28.67 28.81 28.26 28.34 2,594,714 -0.35(-1.22%)
Jan 20, 2021 29.13 29.27 28.61 28.69 1,763,056 -0.18(-0.62%)
Jan 19, 2021 29.14 29.18 28.61 28.87 2,378,388 -0.20(-0.69%)
Jan 15, 2021 29.43 29.53 28.85 29.07 2,168,600 -0.96(-3.20%)
Jan 14, 2021 30.53 30.64 29.84 30.03 2,600,812 -0.31(-1.02%)
Jan 13, 2021 31.12 31.19 30.03 30.34 2,866,043 -0.66(-2.13%)
Jan 12, 2021 30.20 31.48 29.99 31.00 5,296,266 +0.82(+2.72%)
Jan 11, 2021 29.09 30.33 29.01 30.18 2,311,737 +0.75(+2.55%)
Jan 08, 2021 29.91 29.91 29.27 29.43 1,778,200 -0.37(-1.24%)
Jan 07, 2021 29.87 29.99 29.45 29.80 1,523,751 +0.17(+0.57%)
Jan 06, 2021 29.30 29.96 29.12 29.63 2,638,006 +0.70(+2.42%)
Jan 05, 2021 28.33 29.00 28.16 28.93 2,936,777 +0.73(+2.59%)
Jan 04, 2021 28.69 28.78 28.11 28.20 1,937,004 -0.35(-1.23%)
Dec 31, 2020 28.55 28.55 28.55 1,055,813 -0.01(-0.04%)
Dec 30, 2020 28.31 28.71 28.31 28.56 1,055,813 +0.28(+0.99%)
Dec 29, 2020 28.46 28.80 28.07 28.28 1,126,641 -0.10(-0.35%)
Dec 28, 2020 28.93 29.07 28.37 28.38 1,002,429 -0.38(-1.32%)
Dec 24, 2020 28.54 28.77 28.32 28.76 516,300 +0.25(+0.88%)
Dec 23, 2020 28.48 28.99 28.44 28.51 2,145,902 +0.21(+0.74%)
Dec 22, 2020 28.79 28.81 28.25 28.30 2,222,909 -0.46(-1.60%)
Dec 21, 2020 28.57 28.85 28.27 28.76 2,674,175 -0.24(-0.83%)
Dec 18, 2020 29.10 29.24 28.74 29.00 2,688,400 -0.16(-0.55%)
Dec 17, 2020 28.94 29.17 28.74 29.16 1,935,272 +0.40(+1.39%)
Dec 16, 2020 28.99 29.07 28.52 28.76 1,374,698 -0.15(-0.52%)
Dec 15, 2020 29.00 29.10 28.48 28.91 2,143,941 +0.20(+0.70%)
Dec 14, 2020 28.99 29.11 28.61 28.71 2,540,945 +0.11(+0.38%)
Dec 11, 2020 28.30 28.65 28.11 28.60 2,108,200 +0.00(+0.00%)
Dec 10, 2020 28.81 28.99 28.36 28.60 1,589,076 -0.39(-1.35%)
Dec 09, 2020 28.98 29.25 28.64 28.99 1,081,171 +0.16(+0.55%)
Dec 08, 2020 28.94 29.29 28.73 28.83 2,260,926 -0.24(-0.83%)
Dec 07, 2020 29.23 29.23 28.83 29.07 2,265,759 -0.28(-0.95%)
Dec 04, 2020 28.67 29.37 28.66 29.35 1,934,200 +0.82(+2.87%)
Dec 03, 2020 28.68 29.06 28.40 28.53 1,097,556 -0.06(-0.21%)
Dec 02, 2020 28.89 29.04 28.51 28.59 1,577,010 -0.62(-2.12%)
Dec 01, 2020 29.00 29.88 28.91 29.21 4,441,435 +0.60(+2.10%)
Nov 30, 2020 28.67 28.79 28.36 28.61 2,842,437 -0.30(-1.04%)
Nov 27, 2020 28.90 29.07 28.75 28.91 480,500 +0.12(+0.42%)
Nov 25, 2020 28.59 28.97 28.47 28.79 2,533,400 +0.05(+0.17%)
Nov 24, 2020 28.93 29.33 28.58 28.74 2,717,740 +0.25(+0.88%)
Nov 23, 2020 28.40 28.58 28.15 28.49 1,369,188 +0.35(+1.24%)
Nov 20, 2020 28.18 28.30 28.00 28.14 1,276,000 -0.10(-0.35%)
Nov 19, 2020 28.02 28.40 27.45 28.24 1,419,921 +0.05(+0.18%)
Nov 18, 2020 28.45 28.54 28.18 28.19 1,162,466 -0.18(-0.63%)
Nov 17, 2020 28.12 28.61 27.66 28.37 2,465,720 +0.07(+0.25%)
Nov 16, 2020 28.48 28.49 28.04 28.30 1,753,434 +0.48(+1.73%)
Nov 13, 2020 27.18 27.93 27.06 27.82 2,308,300 +1.00(+3.73%)
Nov 12, 2020 27.33 27.54 26.61 26.82 1,871,433 -0.81(-2.93%)
Nov 11, 2020 27.99 28.15 27.20 27.63 2,646,899 -0.41(-1.46%)
Nov 10, 2020 28.10 28.49 27.48 28.04 3,225,043 +0.16(+0.57%)
Nov 09, 2020 28.22 28.90 27.39 27.88 4,147,328 +1.37(+5.17%)
Nov 06, 2020 26.72 26.84 26.43 26.51 2,319,700 -0.02(-0.08%)
Nov 05, 2020 26.31 26.89 26.27 26.53 3,717,108 +0.62(+2.39%)
Nov 04, 2020 25.70 26.28 25.22 25.91 3,150,271 +0.13(+0.50%)
Nov 03, 2020 26.04 26.06 25.57 25.78 2,367,572 +0.14(+0.55%)
Nov 02, 2020 25.39 25.75 25.00 25.64 3,109,243 +0.53(+2.11%)
Oct 30, 2020 25.16 25.45 24.78 25.11 2,987,100 -0.27(-1.06%)
Oct 29, 2020 24.73 25.63 24.70 25.38 2,570,183 +0.54(+2.17%)
Oct 28, 2020 24.77 25.24 24.38 24.84 3,531,508 -0.58(-2.28%)
Oct 27, 2020 26.10 26.19 25.28 25.42 2,693,354 -0.77(-2.94%)
Oct 26, 2020 26.48 26.59 25.82 26.19 2,158,382 -0.58(-2.17%)
Oct 23, 2020 26.99 27.76 26.65 26.77 3,941,700 +0.09(+0.34%)
Oct 22, 2020 27.50 27.50 25.46 26.68 5,968,357 +0.99(+3.85%)
Oct 21, 2020 25.46 26.39 25.46 25.69 3,703,487 +0.12(+0.47%)
Oct 20, 2020 25.43 26.15 25.33 25.57 2,359,709 +0.40(+1.59%)
Oct 19, 2020 25.71 25.82 25.13 25.17 2,108,877 -0.47(-1.83%)
Oct 16, 2020 25.87 26.06 25.61 25.64 2,602,800 +0.00(+0.00%)
Oct 15, 2020 25.04 25.65 24.76 25.64 2,467,121 +0.34(+1.34%)
Oct 14, 2020 25.88 25.97 25.17 25.30 5,876,864 +0.36(+1.44%)
Oct 13, 2020 25.87 25.98 24.84 24.94 3,281,361 -0.99(-3.82%)
Oct 12, 2020 25.90 25.96 25.61 25.93 2,183,844 +0.24(+0.93%)
Oct 09, 2020 25.69 25.97 25.38 25.69 2,009,700 +0.24(+0.94%)
Oct 08, 2020 25.78 26.21 25.42 25.45 2,890,600 +0.16(+0.63%)
Oct 07, 2020 25.17 25.56 25.14 25.29 2,811,552 +0.52(+2.10%)
Oct 06, 2020 24.87 25.42 24.74 24.77 3,121,963 +0.15(+0.61%)
Oct 05, 2020 24.31 24.77 24.24 24.62 2,676,877 +0.62(+2.58%)
Oct 02, 2020 23.06 24.19 23.00 24.00 3,496,000 +0.50(+2.13%)
Oct 01, 2020 22.31 23.67 22.31 23.50 7,963,486 +1.33(+6.00%)
Sep 30, 2020 22.20 22.49 22.03 22.17 2,440,630 +0.08(+0.36%)
Sep 29, 2020 22.68 22.68 22.04 22.09 2,676,586 -0.45(-2.00%)
Sep 28, 2020 22.38 22.85 22.29 22.54 2,216,799 +0.62(+2.83%)
Sep 25, 2020 21.46 22.16 21.45 21.92 2,725,200 +0.29(+1.34%)
Sep 24, 2020 21.70 21.97 21.43 21.63 2,125,588 -0.14(-0.64%)
Sep 23, 2020 22.76 22.86 21.70 21.77 3,122,974 -1.09(-4.77%)
Sep 22, 2020 23.11 23.28 22.75 22.86 2,209,943 -0.07(-0.31%)
Sep 21, 2020 23.31 23.36 22.41 22.93 4,136,982 -1.01(-4.22%)
Sep 18, 2020 24.63 24.99 23.85 23.94 4,618,100 -0.70(-2.84%)
Sep 17, 2020 24.38 24.75 23.82 24.64 3,235,641 -0.05(-0.20%)
Sep 16, 2020 24.45 25.14 24.40 24.69 2,655,052 +0.31(+1.27%)
Sep 15, 2020 24.25 24.47 24.03 24.38 2,702,724 +0.19(+0.79%)
Sep 14, 2020 23.17 24.48 23.04 24.19 6,184,466 +1.02(+4.40%)
Sep 11, 2020 22.93 23.29 22.77 23.17 2,535,300 +0.35(+1.53%)
Sep 10, 2020 22.83 23.30 22.72 22.82 3,680,126 +0.19(+0.84%)
Sep 09, 2020 22.52 22.83 22.35 22.63 2,796,509 +0.27(+1.21%)
Sep 08, 2020 22.78 23.07 22.32 22.36 2,011,222 -0.71(-3.08%)
Sep 04, 2020 23.45 23.49 22.95 23.07 2,432,400 -0.11(-0.47%)
Sep 03, 2020 24.22 24.30 22.98 23.18 2,966,759 -1.09(-4.49%)
Sep 02, 2020 24.43 24.66 24.11 24.27 2,479,403 -0.10(-0.41%)
Sep 01, 2020 23.62 24.38 23.55 24.37 2,847,594 +0.52(+2.18%)
Aug 31, 2020 24.28 24.29 23.72 23.85 1,542,409 -0.44(-1.81%)
Aug 28, 2020 23.86 24.33 23.54 24.29 1,675,900 +0.43(+1.80%)
Aug 27, 2020 23.92 24.09 23.70 23.86 1,579,765 +0.00(+0.00%)
Aug 26, 2020 24.10 24.24 23.70 23.86 1,034,225 -0.26(-1.08%)
Aug 25, 2020 24.20 24.60 23.72 24.12 1,508,641 -0.01(-0.04%)
Aug 24, 2020 24.02 24.35 23.82 24.13 2,010,360 +0.33(+1.39%)
Aug 21, 2020 23.54 23.95 23.49 23.80 1,185,000 +0.16(+0.68%)
Aug 20, 2020 23.52 23.86 23.38 23.64 1,215,994 -0.10(-0.42%)
Aug 19, 2020 23.78 24.11 23.59 23.74 1,833,117 -0.07(-0.29%)
Aug 18, 2020 23.75 24.01 23.55 23.81 1,671,972 -0.07(-0.29%)
Aug 17, 2020 23.96 24.03 23.70 23.88 1,129,808 -0.02(-0.08%)
Aug 14, 2020 23.95 24.18 23.79 23.90 1,427,900 -0.10(-0.42%)
Aug 13, 2020 24.11 24.29 23.61 24.00 2,327,732 -0.33(-1.36%)
Aug 12, 2020 24.28 24.46 24.01 24.33 2,296,307 +0.29(+1.21%)
Aug 11, 2020 23.79 24.61 23.78 24.04 3,364,179 +0.81(+3.49%)
Aug 10, 2020 23.44 23.56 22.68 23.23 5,571,600 -0.13(-0.56%)
Aug 07, 2020 22.89 23.38 22.66 23.36 1,602,300 +0.48(+2.10%)
Aug 06, 2020 23.03 23.15 22.67 22.88 1,813,739 -0.13(-0.56%)
Aug 05, 2020 22.66 23.09 22.66 23.01 1,500,115 +0.56(+2.49%)
Aug 04, 2020 22.39 22.70 22.02 22.45 1,721,820 +0.13(+0.58%)
Aug 03, 2020 22.26 22.52 21.89 22.32 2,102,875 +0.12(+0.54%)
Jul 31, 2020 22.15 22.25 21.66 22.20 2,471,700 -0.02(-0.09%)
Jul 30, 2020 22.84 22.89 22.12 22.22 2,227,603 -0.83(-3.60%)
Jul 29, 2020 20.50 23.16 20.25 23.05 4,643,755 +0.04(+0.17%)
Jul 28, 2020 23.06 23.28 22.72 23.01 1,989,203 -0.10(-0.43%)
Jul 27, 2020 22.85 23.26 22.70 23.11 1,417,911 +0.37(+1.63%)
Jul 24, 2020 22.99 22.99 22.61 22.74 1,786,900 -0.35(-1.52%)
Jul 23, 2020 22.86 23.47 22.84 23.09 2,262,577 +0.17(+0.74%)
Jul 22, 2020 22.89 23.10 22.75 22.92 1,652,173 +0.13(+0.57%)
Jul 21, 2020 23.20 23.50 22.73 22.79 2,372,045 -0.60(-2.57%)
Jul 20, 2020 23.90 23.98 23.33 23.39 1,671,044 -0.64(-2.66%)
Jul 17, 2020 23.88 24.11 23.73 24.03 1,929,800 +0.29(+1.22%)
Jul 16, 2020 23.79 24.05 23.58 23.74 1,327,238 -0.14(-0.59%)
Jul 15, 2020 23.42 23.95 23.33 23.88 1,658,554 +1.07(+4.69%)
Jul 14, 2020 22.16 22.82 22.12 22.81 1,681,414 +0.50(+2.24%)
Jul 13, 2020 22.62 23.07 22.26 22.31 1,603,551 +0.07(+0.31%)
Jul 10, 2020 21.92 22.26 21.74 22.24 759,700 +0.42(+1.92%)
Jul 09, 2020 22.26 22.27 21.51 21.82 1,620,454 -0.41(-1.84%)
Jul 08, 2020 22.15 22.54 22.01 22.23 1,608,945 -0.01(-0.04%)
Jul 07, 2020 22.37 22.52 22.12 22.24 1,473,634 -0.44(-1.94%)
Jul 06, 2020 23.00 23.08 22.54 22.68 2,488,600 +0.23(+1.02%)
Jul 02, 2020 22.49 22.81 22.04 22.45 3,129,900 +0.34(+1.54%)
Jul 01, 2020 22.65 22.80 21.94 22.11 1,911,013 -0.44(-1.95%)
Jun 30, 2020 22.09 22.67 21.89 22.55 2,131,318 +0.38(+1.71%)
Jun 29, 2020 21.72 22.35 21.45 22.17 1,551,125 +0.74(+3.45%)
Jun 26, 2020 21.68 21.72 21.29 21.43 4,533,500 -0.29(-1.34%)
Jun 25, 2020 21.27 21.77 20.88 21.72 2,671,558 +0.28(+1.31%)
Jun 24, 2020 21.91 21.96 21.26 21.44 2,415,439 -0.80(-3.60%)
Jun 23, 2020 22.42 22.61 22.19 22.24 1,900,332 +0.14(+0.63%)
Jun 22, 2020 21.91 22.27 21.55 22.10 1,415,536 +0.01(+0.05%)
Jun 19, 2020 22.69 22.74 21.80 22.09 1,552,600 -0.21(-0.94%)
Jun 18, 2020 22.47 22.70 22.20 22.30 1,366,492 -0.38(-1.68%)
Jun 17, 2020 23.12 23.16 22.56 22.68 1,397,639 -0.04(-0.18%)
Jun 16, 2020 23.62 23.93 22.36 22.72 2,702,452 -0.10(-0.44%)
Jun 15, 2020 21.55 22.93 21.40 22.82 1,732,254 +0.63(+2.84%)
Jun 12, 2020 22.68 22.98 21.66 22.19 2,544,900 +0.49(+2.26%)
Jun 11, 2020 22.79 22.95 21.55 21.70 2,451,455 -1.77(-7.54%)
Jun 10, 2020 24.22 24.22 23.30 23.47 2,365,306 -0.78(-3.22%)
Jun 09, 2020 24.81 24.83 24.17 24.25 1,659,752 -0.92(-3.66%)
Jun 08, 2020 24.80 25.34 24.78 25.17 2,406,657 +0.47(+1.90%)
Jun 05, 2020 25.31 25.57 24.61 24.70 4,506,100 +0.20(+0.82%)
Jun 04, 2020 24.35 24.55 23.90 24.50 2,469,871 +0.06(+0.25%)
Jun 03, 2020 23.73 24.50 23.59 24.44 3,726,040 +1.11(+4.76%)
Jun 02, 2020 22.88 23.63 22.88 23.33 3,571,215 +0.03(+0.13%)
Jun 01, 2020 23.06 23.55 23.04 23.30 2,019,874 +0.19(+0.82%)
May 29, 2020 23.16 23.45 22.67 23.11 4,646,500 -0.21(-0.90%)
May 28, 2020 24.16 24.16 23.14 23.32 4,114,331 -0.58(-2.43%)
May 27, 2020 23.62 24.01 23.21 23.90 5,407,264 +0.79(+3.42%)
May 26, 2020 22.32 23.15 22.16 23.11 3,613,271 +1.57(+7.29%)
May 22, 2020 21.33 21.59 20.99 21.54 1,783,100 +0.23(+1.08%)
May 21, 2020 21.10 21.47 21.07 21.31 1,581,050 +0.15(+0.71%)
May 20, 2020 21.24 21.71 21.11 21.16 2,574,926 +0.22(+1.05%)
May 19, 2020 20.95 21.46 20.73 20.94 3,640,478 -0.06(-0.29%)
May 18, 2020 20.61 21.25 20.61 21.00 2,125,221 +1.30(+6.60%)
May 15, 2020 19.35 19.82 19.26 19.70 1,378,500 +0.15(+0.77%)
May 14, 2020 18.43 19.63 18.35 19.55 3,320,027 +0.40(+2.09%)
May 13, 2020 19.42 19.42 18.66 19.15 3,427,709 -0.50(-2.54%)
May 12, 2020 20.25 20.25 19.54 19.65 2,672,808 +0.03(+0.15%)
May 11, 2020 19.36 19.82 18.99 19.62 2,078,972 +0.01(+0.05%)
May 08, 2020 19.34 19.93 19.34 19.61 2,289,000 +0.57(+2.99%)
May 07, 2020 18.78 19.51 18.74 19.04 2,409,688 +0.59(+3.20%)
May 06, 2020 19.39 20.16 18.42 18.45 2,383,733 -0.85(-4.40%)
May 05, 2020 19.39 19.73 19.21 19.30 1,530,337 +0.17(+0.89%)
May 04, 2020 18.65 19.18 18.06 19.13 1,870,270 +0.26(+1.38%)
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.