NYSE - Delayed Quote • USD
Axalta Coating Systems Ltd. (AXTA)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:09 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 31.99 | 32.11 | 31.58 | 31.81 | 31.81 | 1,562,900 |
Apr 17, 2024 | 31.81 | 31.98 | 31.54 | 31.78 | 31.78 | 1,926,400 |
Apr 16, 2024 | 31.52 | 31.80 | 31.37 | 31.54 | 31.54 | 1,705,000 |
Apr 15, 2024 | 32.22 | 32.42 | 31.50 | 31.70 | 31.70 | 1,217,400 |
Apr 12, 2024 | 32.26 | 32.29 | 31.52 | 31.76 | 31.76 | 1,544,800 |
Apr 11, 2024 | 32.71 | 32.78 | 32.47 | 32.53 | 32.53 | 1,494,900 |
Apr 10, 2024 | 33.04 | 33.17 | 32.54 | 32.55 | 32.55 | 1,521,700 |
Apr 9, 2024 | 33.18 | 33.54 | 33.02 | 33.54 | 33.54 | 1,071,900 |
Apr 8, 2024 | 33.31 | 33.31 | 32.94 | 32.96 | 32.96 | 1,040,400 |
Apr 5, 2024 | 33.09 | 33.17 | 32.81 | 33.02 | 33.02 | 1,494,500 |
Apr 4, 2024 | 33.73 | 33.96 | 33.02 | 33.11 | 33.11 | 2,271,400 |
Apr 3, 2024 | 33.43 | 33.74 | 33.43 | 33.55 | 33.55 | 3,393,500 |
Apr 2, 2024 | 34.15 | 34.18 | 33.36 | 33.40 | 33.40 | 1,839,800 |
Apr 1, 2024 | 34.39 | 34.50 | 33.98 | 34.40 | 34.40 | 2,639,400 |
Mar 28, 2024 | 34.29 | 34.53 | 34.09 | 34.39 | 34.39 | 1,741,900 |
Mar 27, 2024 | 33.71 | 34.29 | 33.71 | 34.28 | 34.28 | 2,032,900 |
Mar 26, 2024 | 33.50 | 33.65 | 33.38 | 33.46 | 33.46 | 1,277,800 |
Mar 25, 2024 | 33.44 | 33.67 | 33.31 | 33.43 | 33.43 | 1,454,900 |
Mar 22, 2024 | 33.81 | 33.82 | 33.42 | 33.46 | 33.46 | 1,364,000 |
Mar 21, 2024 | 33.62 | 33.83 | 33.53 | 33.74 | 33.74 | 2,240,300 |
Mar 20, 2024 | 33.17 | 33.76 | 33.01 | 33.54 | 33.54 | 2,263,400 |
Mar 19, 2024 | 33.32 | 33.44 | 32.96 | 33.16 | 33.16 | 1,734,400 |
Mar 18, 2024 | 33.42 | 33.80 | 33.29 | 33.29 | 33.29 | 1,716,700 |
Mar 15, 2024 | 32.86 | 33.60 | 32.86 | 33.38 | 33.38 | 3,091,000 |
Mar 14, 2024 | 33.65 | 33.84 | 32.97 | 33.18 | 33.18 | 1,616,500 |
Mar 13, 2024 | 33.69 | 34.08 | 33.64 | 33.72 | 33.72 | 1,508,900 |
Mar 12, 2024 | 33.36 | 33.76 | 33.30 | 33.73 | 33.73 | 1,797,700 |
Mar 11, 2024 | 33.24 | 33.55 | 33.13 | 33.29 | 33.29 | 1,266,900 |
Mar 8, 2024 | 33.19 | 33.50 | 33.03 | 33.15 | 33.15 | 1,909,400 |
Mar 7, 2024 | 32.85 | 33.15 | 32.85 | 33.03 | 33.03 | 1,437,000 |
Mar 6, 2024 | 32.51 | 32.75 | 32.38 | 32.56 | 32.56 | 998,500 |
Mar 5, 2024 | 32.53 | 32.65 | 32.25 | 32.28 | 32.28 | 1,268,700 |
Mar 4, 2024 | 32.49 | 32.79 | 32.43 | 32.70 | 32.70 | 2,080,600 |
Mar 1, 2024 | 32.66 | 32.76 | 32.39 | 32.48 | 32.48 | 1,623,500 |
Feb 29, 2024 | 32.59 | 32.83 | 32.43 | 32.73 | 32.73 | 1,698,900 |
Feb 28, 2024 | 32.21 | 32.80 | 32.03 | 32.48 | 32.48 | 1,551,400 |
Feb 27, 2024 | 32.24 | 32.42 | 32.07 | 32.20 | 32.20 | 1,326,900 |
Feb 26, 2024 | 32.13 | 32.27 | 31.91 | 32.16 | 32.16 | 1,429,300 |
Feb 23, 2024 | 32.17 | 32.40 | 32.06 | 32.24 | 32.24 | 1,822,900 |
Feb 22, 2024 | 31.70 | 32.15 | 31.70 | 32.07 | 32.07 | 1,706,400 |
Feb 21, 2024 | 31.41 | 31.61 | 31.27 | 31.56 | 31.56 | 3,206,500 |
Feb 20, 2024 | 31.10 | 31.42 | 31.02 | 31.39 | 31.39 | 1,352,100 |
Feb 16, 2024 | 31.37 | 31.67 | 31.31 | 31.31 | 31.31 | 1,356,900 |
Feb 15, 2024 | 31.25 | 31.68 | 31.17 | 31.51 | 31.51 | 1,698,100 |
Feb 14, 2024 | 30.80 | 31.25 | 30.74 | 31.09 | 31.09 | 1,814,500 |
Feb 13, 2024 | 30.87 | 30.96 | 30.40 | 30.65 | 30.65 | 2,525,000 |
Feb 12, 2024 | 31.37 | 31.62 | 31.23 | 31.48 | 31.48 | 2,363,800 |
Feb 9, 2024 | 31.32 | 31.60 | 30.97 | 31.33 | 31.33 | 4,583,700 |
Feb 8, 2024 | 32.35 | 32.70 | 30.48 | 31.05 | 31.05 | 8,795,300 |
Feb 7, 2024 | 32.67 | 32.89 | 32.52 | 32.55 | 32.55 | 3,532,800 |
Feb 6, 2024 | 32.15 | 32.42 | 32.12 | 32.42 | 32.42 | 2,083,000 |
Feb 5, 2024 | 32.21 | 32.40 | 31.88 | 32.12 | 32.12 | 1,579,200 |
Feb 2, 2024 | 32.56 | 32.78 | 32.47 | 32.62 | 32.62 | 1,839,500 |
Feb 1, 2024 | 32.58 | 32.97 | 32.39 | 32.94 | 32.94 | 1,680,700 |
Jan 31, 2024 | 32.83 | 33.15 | 32.38 | 32.42 | 32.42 | 2,179,400 |
Jan 30, 2024 | 32.62 | 33.05 | 32.58 | 32.79 | 32.79 | 1,841,000 |
Jan 29, 2024 | 32.43 | 32.68 | 32.29 | 32.68 | 32.68 | 1,469,100 |
Jan 26, 2024 | 32.57 | 32.78 | 32.35 | 32.54 | 32.54 | 1,614,800 |
Jan 25, 2024 | 32.63 | 32.69 | 32.09 | 32.42 | 32.42 | 1,463,900 |
Jan 24, 2024 | 32.78 | 32.78 | 32.29 | 32.47 | 32.47 | 1,897,000 |
Jan 23, 2024 | 32.88 | 32.95 | 32.38 | 32.65 | 32.65 | 1,548,700 |
Jan 22, 2024 | 32.53 | 32.96 | 32.53 | 32.73 | 32.73 | 2,171,500 |
Jan 19, 2024 | 32.86 | 32.87 | 32.30 | 32.45 | 32.45 | 2,976,100 |
Jan 18, 2024 | 32.82 | 32.97 | 32.56 | 32.90 | 32.90 | 1,952,800 |
Jan 17, 2024 | 32.43 | 32.74 | 32.36 | 32.59 | 32.59 | 1,532,100 |
Jan 16, 2024 | 32.55 | 32.87 | 32.44 | 32.84 | 32.84 | 1,488,600 |
Jan 12, 2024 | 33.20 | 33.28 | 32.65 | 32.94 | 32.94 | 1,178,700 |
Jan 11, 2024 | 32.98 | 33.02 | 32.63 | 32.98 | 32.98 | 1,292,500 |
Jan 10, 2024 | 32.87 | 33.09 | 32.77 | 32.99 | 32.99 | 1,601,100 |
Jan 9, 2024 | 32.82 | 32.90 | 32.58 | 32.90 | 32.90 | 1,265,600 |
Jan 8, 2024 | 32.80 | 33.18 | 32.60 | 33.17 | 33.17 | 1,377,500 |
Jan 5, 2024 | 32.52 | 33.19 | 32.50 | 32.96 | 32.96 | 2,063,100 |
Jan 4, 2024 | 32.54 | 32.89 | 32.41 | 32.71 | 32.71 | 2,755,100 |
Jan 3, 2024 | 33.12 | 33.34 | 32.68 | 32.71 | 32.71 | 1,501,900 |
Jan 2, 2024 | 33.61 | 33.86 | 33.33 | 33.48 | 33.48 | 1,093,300 |
Dec 29, 2023 | 34.14 | 34.24 | 33.96 | 33.97 | 33.97 | 946,900 |
Dec 28, 2023 | 34.13 | 34.37 | 34.10 | 34.25 | 34.25 | 718,200 |
Dec 27, 2023 | 34.25 | 34.42 | 34.12 | 34.21 | 34.21 | 1,022,800 |
Dec 26, 2023 | 34.12 | 34.40 | 34.12 | 34.19 | 34.19 | 792,500 |
Dec 22, 2023 | 34.05 | 34.45 | 34.05 | 34.15 | 34.15 | 1,344,100 |
Dec 21, 2023 | 33.87 | 34.06 | 33.63 | 34.00 | 34.00 | 1,653,800 |
Dec 20, 2023 | 34.00 | 34.08 | 33.47 | 33.50 | 33.50 | 1,612,300 |
Dec 19, 2023 | 33.86 | 34.12 | 33.83 | 34.12 | 34.12 | 1,531,900 |
Dec 18, 2023 | 33.99 | 34.01 | 33.40 | 33.68 | 33.68 | 2,310,000 |
Dec 15, 2023 | 33.48 | 34.00 | 33.48 | 33.85 | 33.85 | 3,790,000 |
Dec 14, 2023 | 33.66 | 34.06 | 33.42 | 33.67 | 33.67 | 5,064,400 |
Dec 13, 2023 | 32.99 | 33.42 | 32.91 | 33.27 | 33.27 | 3,592,200 |
Dec 12, 2023 | 33.05 | 33.21 | 32.92 | 33.04 | 33.04 | 2,725,700 |
Dec 11, 2023 | 32.87 | 33.19 | 32.87 | 33.15 | 33.15 | 1,703,300 |
Dec 8, 2023 | 32.58 | 33.00 | 32.58 | 32.88 | 32.88 | 1,810,300 |
Dec 7, 2023 | 32.34 | 32.73 | 32.24 | 32.62 | 32.62 | 2,286,300 |
Dec 6, 2023 | 32.28 | 32.55 | 32.12 | 32.15 | 32.15 | 2,075,800 |
Dec 5, 2023 | 32.01 | 32.18 | 31.86 | 32.13 | 32.13 | 2,540,700 |
Dec 4, 2023 | 32.07 | 32.38 | 31.91 | 32.26 | 32.26 | 2,250,200 |
Dec 1, 2023 | 31.40 | 32.23 | 31.32 | 32.19 | 32.19 | 2,128,500 |
Nov 30, 2023 | 31.17 | 31.48 | 30.97 | 31.47 | 31.47 | 1,563,000 |
Nov 29, 2023 | 31.19 | 31.33 | 31.03 | 31.07 | 31.07 | 1,934,600 |
Nov 28, 2023 | 31.10 | 31.12 | 30.82 | 30.91 | 30.91 | 1,737,900 |
Nov 27, 2023 | 30.98 | 31.18 | 30.98 | 31.12 | 31.12 | 1,459,200 |
Nov 24, 2023 | 30.93 | 31.26 | 30.92 | 31.19 | 31.19 | 484,300 |
Nov 22, 2023 | 31.08 | 31.18 | 30.80 | 30.96 | 30.96 | 1,233,400 |
Nov 21, 2023 | 30.90 | 31.14 | 30.82 | 30.93 | 30.93 | 1,109,800 |
Nov 20, 2023 | 30.92 | 31.05 | 30.72 | 31.00 | 31.00 | 1,610,100 |
Nov 17, 2023 | 31.00 | 31.25 | 30.87 | 31.07 | 31.07 | 2,428,400 |
Nov 16, 2023 | 30.93 | 31.07 | 30.78 | 30.86 | 30.86 | 1,708,600 |
Nov 15, 2023 | 30.87 | 31.25 | 30.83 | 30.98 | 30.98 | 1,509,800 |
Nov 14, 2023 | 30.64 | 31.08 | 30.53 | 30.83 | 30.83 | 1,922,600 |
Nov 13, 2023 | 29.68 | 30.26 | 29.46 | 30.16 | 30.16 | 2,483,500 |
Nov 10, 2023 | 29.35 | 29.82 | 29.19 | 29.77 | 29.77 | 1,642,100 |
Nov 9, 2023 | 29.57 | 29.83 | 29.24 | 29.26 | 29.26 | 1,885,700 |
Nov 8, 2023 | 29.07 | 29.42 | 29.00 | 29.40 | 29.40 | 3,204,500 |
Nov 7, 2023 | 29.09 | 29.39 | 28.95 | 29.04 | 29.04 | 1,994,700 |
Nov 6, 2023 | 29.57 | 29.57 | 29.23 | 29.34 | 29.34 | 1,605,700 |
Nov 3, 2023 | 29.46 | 29.81 | 29.28 | 29.49 | 29.49 | 3,245,100 |
Nov 2, 2023 | 28.69 | 29.19 | 28.69 | 29.00 | 29.00 | 3,335,500 |
Nov 1, 2023 | 28.38 | 29.27 | 27.63 | 28.35 | 28.35 | 6,636,500 |
Oct 31, 2023 | 25.97 | 26.37 | 25.92 | 26.23 | 26.23 | 2,841,500 |
Oct 30, 2023 | 25.74 | 25.95 | 25.49 | 25.84 | 25.84 | 1,684,100 |
Oct 27, 2023 | 25.89 | 25.89 | 25.36 | 25.42 | 25.42 | 1,615,100 |
Oct 26, 2023 | 25.48 | 26.02 | 25.48 | 25.72 | 25.72 | 2,426,900 |
Oct 25, 2023 | 25.42 | 25.58 | 25.03 | 25.45 | 25.45 | 1,855,900 |
Oct 24, 2023 | 25.77 | 25.95 | 25.50 | 25.64 | 25.64 | 1,540,400 |
Oct 23, 2023 | 25.65 | 25.91 | 25.48 | 25.48 | 25.48 | 3,050,100 |
Oct 20, 2023 | 25.80 | 26.13 | 25.74 | 25.81 | 25.81 | 2,855,600 |
Oct 19, 2023 | 26.16 | 26.53 | 25.64 | 25.76 | 25.76 | 2,832,100 |
Oct 18, 2023 | 26.80 | 27.00 | 26.26 | 26.31 | 26.31 | 2,718,800 |
Oct 17, 2023 | 26.88 | 27.68 | 26.88 | 27.29 | 27.29 | 1,802,300 |
Oct 16, 2023 | 26.82 | 27.29 | 26.62 | 27.28 | 27.28 | 2,330,200 |
Oct 13, 2023 | 27.00 | 27.08 | 26.56 | 26.56 | 26.56 | 1,182,900 |
Oct 12, 2023 | 27.75 | 27.75 | 26.78 | 26.96 | 26.96 | 2,273,700 |
Oct 11, 2023 | 27.61 | 27.78 | 27.25 | 27.56 | 27.56 | 1,956,100 |
Oct 10, 2023 | 27.23 | 27.89 | 27.07 | 27.52 | 27.52 | 1,906,800 |
Oct 9, 2023 | 27.62 | 27.70 | 26.81 | 26.95 | 26.95 | 2,066,500 |
Oct 6, 2023 | 26.93 | 28.07 | 26.93 | 27.75 | 27.75 | 3,104,800 |
Oct 5, 2023 | 27.08 | 27.42 | 26.71 | 27.09 | 27.09 | 1,582,100 |
Oct 4, 2023 | 27.39 | 27.50 | 26.83 | 27.24 | 27.24 | 2,255,700 |
Oct 3, 2023 | 26.30 | 27.05 | 26.30 | 27.03 | 27.03 | 3,790,200 |
Oct 2, 2023 | 26.81 | 26.83 | 26.35 | 26.50 | 26.50 | 2,077,500 |
Sep 29, 2023 | 27.47 | 27.60 | 26.80 | 26.90 | 26.90 | 2,168,100 |
Sep 28, 2023 | 26.52 | 27.53 | 26.36 | 27.29 | 27.29 | 2,850,100 |
Sep 27, 2023 | 26.55 | 26.60 | 26.11 | 26.46 | 26.46 | 3,066,800 |
Sep 26, 2023 | 26.94 | 27.19 | 26.36 | 26.38 | 26.38 | 1,690,700 |
Sep 25, 2023 | 26.70 | 27.26 | 26.63 | 27.20 | 27.20 | 1,340,700 |
Sep 22, 2023 | 26.61 | 27.22 | 26.60 | 26.92 | 26.92 | 1,982,900 |
Sep 21, 2023 | 26.66 | 26.77 | 26.51 | 26.53 | 26.53 | 1,230,700 |
Sep 20, 2023 | 27.55 | 27.86 | 26.93 | 26.94 | 26.94 | 1,474,900 |
Sep 19, 2023 | 27.25 | 27.51 | 27.14 | 27.34 | 27.34 | 1,543,800 |
Sep 18, 2023 | 27.37 | 27.47 | 27.18 | 27.33 | 27.33 | 1,414,300 |
Sep 15, 2023 | 27.03 | 27.56 | 26.98 | 27.41 | 27.41 | 3,253,800 |
Sep 14, 2023 | 27.05 | 27.22 | 26.78 | 27.18 | 27.18 | 2,102,000 |
Sep 13, 2023 | 26.99 | 26.99 | 26.52 | 26.80 | 26.80 | 1,783,400 |
Sep 12, 2023 | 26.36 | 27.10 | 25.97 | 26.99 | 26.99 | 1,932,700 |
Sep 11, 2023 | 27.41 | 27.41 | 26.79 | 26.88 | 26.88 | 2,712,200 |
Sep 8, 2023 | 27.31 | 27.53 | 26.94 | 27.00 | 27.00 | 1,408,200 |
Sep 7, 2023 | 27.21 | 27.43 | 26.79 | 27.41 | 27.41 | 2,198,700 |
Sep 6, 2023 | 27.29 | 27.55 | 27.04 | 27.16 | 27.16 | 1,264,700 |
Sep 5, 2023 | 27.93 | 28.05 | 27.24 | 27.24 | 27.24 | 1,177,200 |
Sep 1, 2023 | 28.51 | 28.76 | 28.22 | 28.31 | 28.31 | 1,365,500 |
Aug 31, 2023 | 28.54 | 28.65 | 28.22 | 28.30 | 28.30 | 1,583,400 |
Aug 30, 2023 | 28.10 | 28.73 | 28.00 | 28.46 | 28.46 | 2,608,100 |
Aug 29, 2023 | 27.79 | 28.21 | 27.74 | 28.01 | 28.01 | 2,049,400 |
Aug 28, 2023 | 27.73 | 28.07 | 27.73 | 27.90 | 27.90 | 1,142,600 |
Aug 25, 2023 | 27.87 | 28.02 | 27.48 | 27.55 | 27.55 | 2,633,600 |
Aug 24, 2023 | 27.94 | 28.11 | 27.76 | 27.78 | 27.78 | 1,008,600 |
Aug 23, 2023 | 27.81 | 28.13 | 27.69 | 28.00 | 28.00 | 1,067,000 |
Aug 22, 2023 | 28.03 | 28.03 | 27.64 | 27.70 | 27.70 | 2,182,700 |
Aug 21, 2023 | 27.65 | 27.98 | 27.39 | 27.86 | 27.86 | 2,183,500 |
Aug 18, 2023 | 27.31 | 27.75 | 27.27 | 27.63 | 27.63 | 1,961,800 |
Aug 17, 2023 | 27.48 | 27.81 | 27.44 | 27.55 | 27.55 | 1,859,800 |
Aug 16, 2023 | 27.80 | 27.99 | 27.38 | 27.40 | 27.40 | 1,819,000 |
Aug 15, 2023 | 27.94 | 28.12 | 27.79 | 27.90 | 27.90 | 2,485,400 |
Aug 14, 2023 | 28.03 | 28.26 | 27.86 | 28.24 | 28.24 | 1,962,800 |
Aug 11, 2023 | 28.49 | 28.66 | 28.21 | 28.24 | 28.24 | 2,278,300 |
Aug 10, 2023 | 29.05 | 29.18 | 28.42 | 28.71 | 28.71 | 2,448,700 |
Aug 9, 2023 | 29.95 | 29.96 | 28.89 | 28.94 | 28.94 | 2,045,800 |
Aug 8, 2023 | 28.76 | 29.42 | 28.70 | 29.13 | 29.13 | 2,364,200 |
Aug 7, 2023 | 29.07 | 29.46 | 28.98 | 29.35 | 29.35 | 2,204,100 |
Aug 4, 2023 | 29.18 | 29.76 | 28.93 | 28.95 | 28.95 | 3,554,700 |
Aug 3, 2023 | 29.21 | 29.55 | 28.60 | 29.06 | 29.06 | 4,192,800 |
Aug 2, 2023 | 30.90 | 31.12 | 28.50 | 29.50 | 29.50 | 11,364,100 |
Aug 1, 2023 | 31.65 | 32.38 | 31.60 | 32.20 | 32.20 | 3,092,400 |
Jul 31, 2023 | 32.35 | 32.47 | 31.78 | 32.00 | 32.00 | 2,002,100 |
Jul 28, 2023 | 32.39 | 32.53 | 32.08 | 32.35 | 32.35 | 1,733,200 |
Jul 27, 2023 | 32.93 | 32.93 | 31.96 | 32.03 | 32.03 | 1,385,600 |
Jul 26, 2023 | 32.41 | 32.83 | 32.41 | 32.73 | 32.73 | 1,960,500 |
Jul 25, 2023 | 32.59 | 33.00 | 32.54 | 32.56 | 32.56 | 1,827,500 |
Jul 24, 2023 | 32.68 | 32.71 | 32.16 | 32.36 | 32.36 | 1,495,400 |
Jul 21, 2023 | 32.16 | 32.71 | 31.74 | 32.63 | 32.63 | 2,951,400 |
Jul 20, 2023 | 33.00 | 33.11 | 32.10 | 32.11 | 32.11 | 5,388,200 |
Jul 19, 2023 | 33.16 | 33.32 | 32.84 | 33.00 | 33.00 | 1,684,900 |
Jul 18, 2023 | 32.86 | 33.46 | 32.79 | 33.17 | 33.17 | 1,988,500 |
Jul 17, 2023 | 32.47 | 33.26 | 32.47 | 32.88 | 32.88 | 2,195,400 |
Jul 14, 2023 | 33.25 | 33.25 | 32.51 | 32.67 | 32.67 | 1,944,800 |
Jul 13, 2023 | 33.58 | 33.68 | 33.27 | 33.36 | 33.36 | 2,349,800 |
Jul 12, 2023 | 33.49 | 33.65 | 33.15 | 33.53 | 33.53 | 2,117,300 |
Jul 11, 2023 | 33.01 | 33.26 | 32.78 | 33.03 | 33.03 | 3,629,500 |
Jul 10, 2023 | 32.29 | 32.78 | 32.22 | 32.54 | 32.54 | 1,534,000 |
Jul 7, 2023 | 31.57 | 32.71 | 31.55 | 32.45 | 32.45 | 2,206,000 |
Jul 6, 2023 | 31.59 | 31.62 | 30.95 | 31.53 | 31.53 | 2,567,300 |
Jul 5, 2023 | 32.66 | 32.72 | 32.03 | 32.05 | 32.05 | 1,463,600 |
Jul 3, 2023 | 32.57 | 33.06 | 32.46 | 32.81 | 32.81 | 714,600 |
Jun 30, 2023 | 32.73 | 33.08 | 32.63 | 32.81 | 32.81 | 2,624,900 |
Jun 29, 2023 | 32.27 | 32.96 | 32.16 | 32.55 | 32.55 | 2,375,000 |
Jun 28, 2023 | 32.36 | 32.54 | 32.13 | 32.39 | 32.39 | 1,495,100 |
Jun 27, 2023 | 31.69 | 32.49 | 31.65 | 32.36 | 32.36 | 1,601,900 |
Jun 26, 2023 | 31.38 | 31.81 | 31.36 | 31.67 | 31.67 | 2,023,300 |
Jun 23, 2023 | 31.47 | 31.74 | 31.24 | 31.29 | 31.29 | 3,098,400 |
Jun 22, 2023 | 32.01 | 32.04 | 31.69 | 31.97 | 31.97 | 962,500 |
Jun 21, 2023 | 32.03 | 32.28 | 31.84 | 32.02 | 32.02 | 1,547,500 |
Jun 20, 2023 | 32.07 | 32.22 | 31.84 | 32.10 | 32.10 | 1,348,600 |
Jun 16, 2023 | 32.74 | 32.74 | 32.27 | 32.46 | 32.46 | 2,363,000 |
Jun 15, 2023 | 32.44 | 32.69 | 32.26 | 32.55 | 32.55 | 2,019,700 |
Jun 14, 2023 | 32.70 | 32.88 | 32.20 | 32.50 | 32.50 | 1,684,800 |
Jun 13, 2023 | 31.99 | 32.37 | 31.97 | 32.22 | 32.22 | 1,374,300 |
Jun 12, 2023 | 31.54 | 31.98 | 31.35 | 31.89 | 31.89 | 1,825,800 |
Jun 9, 2023 | 31.60 | 31.87 | 31.39 | 31.54 | 31.54 | 2,282,300 |
Jun 8, 2023 | 31.42 | 31.75 | 31.13 | 31.67 | 31.67 | 3,157,400 |
Jun 7, 2023 | 30.87 | 31.50 | 30.83 | 31.38 | 31.38 | 3,947,000 |
Jun 6, 2023 | 31.06 | 31.47 | 30.78 | 30.94 | 30.94 | 4,492,700 |
Jun 5, 2023 | 31.13 | 31.23 | 30.56 | 31.09 | 31.09 | 1,694,000 |
Jun 2, 2023 | 30.77 | 31.46 | 30.74 | 31.43 | 31.43 | 2,041,800 |
Jun 1, 2023 | 29.06 | 30.08 | 29.02 | 30.02 | 30.02 | 2,279,000 |
May 31, 2023 | 29.80 | 29.94 | 28.88 | 29.01 | 29.01 | 2,877,800 |
May 30, 2023 | 29.91 | 30.05 | 29.46 | 29.96 | 29.96 | 1,643,400 |
May 26, 2023 | 29.79 | 29.98 | 29.50 | 29.85 | 29.85 | 1,561,400 |
May 25, 2023 | 29.63 | 29.77 | 29.19 | 29.64 | 29.64 | 1,938,600 |
May 24, 2023 | 29.84 | 29.99 | 29.38 | 29.54 | 29.54 | 2,033,300 |
May 23, 2023 | 30.27 | 30.64 | 29.95 | 30.01 | 30.01 | 1,417,000 |
May 22, 2023 | 30.70 | 30.87 | 30.54 | 30.55 | 30.55 | 1,138,900 |
May 19, 2023 | 31.17 | 31.18 | 30.31 | 30.64 | 30.64 | 1,772,300 |
May 18, 2023 | 30.53 | 31.00 | 30.37 | 30.99 | 30.99 | 2,153,900 |
May 17, 2023 | 30.14 | 30.82 | 30.07 | 30.57 | 30.57 | 1,248,900 |
May 16, 2023 | 30.34 | 30.40 | 29.95 | 30.05 | 30.05 | 1,387,000 |
May 15, 2023 | 30.09 | 30.62 | 30.09 | 30.61 | 30.61 | 2,213,000 |
May 12, 2023 | 30.47 | 30.58 | 29.84 | 30.06 | 30.06 | 1,749,700 |
May 11, 2023 | 30.24 | 30.45 | 29.95 | 30.27 | 30.27 | 2,012,200 |
May 10, 2023 | 31.11 | 31.21 | 30.17 | 30.43 | 30.43 | 1,842,100 |
May 9, 2023 | 30.51 | 30.84 | 30.18 | 30.73 | 30.73 | 1,747,600 |
May 8, 2023 | 30.50 | 30.70 | 30.27 | 30.58 | 30.58 | 1,556,400 |
May 5, 2023 | 29.70 | 30.48 | 29.65 | 30.35 | 30.35 | 1,751,800 |
May 4, 2023 | 29.95 | 30.02 | 29.07 | 29.37 | 29.37 | 2,083,000 |
May 3, 2023 | 31.16 | 31.40 | 29.68 | 29.92 | 29.92 | 4,722,600 |
May 2, 2023 | 31.32 | 31.32 | 30.53 | 31.16 | 31.16 | 3,688,000 |
May 1, 2023 | 31.56 | 31.83 | 31.46 | 31.60 | 31.60 | 2,613,200 |
Apr 28, 2023 | 31.29 | 31.69 | 31.19 | 31.57 | 31.57 | 2,302,200 |
Apr 27, 2023 | 30.84 | 31.31 | 30.66 | 31.30 | 31.30 | 1,510,100 |
Apr 26, 2023 | 30.76 | 31.35 | 30.61 | 30.64 | 30.64 | 2,271,400 |
Apr 25, 2023 | 31.30 | 31.54 | 30.79 | 30.83 | 30.83 | 1,784,600 |
Apr 24, 2023 | 31.56 | 31.82 | 31.48 | 31.73 | 31.73 | 2,382,900 |
Apr 21, 2023 | 32.12 | 32.27 | 31.31 | 31.40 | 31.40 | 2,046,700 |
Apr 20, 2023 | 31.30 | 31.77 | 31.23 | 31.72 | 31.72 | 3,810,300 |
Apr 19, 2023 | 31.53 | 31.63 | 31.27 | 31.57 | 31.57 | 1,765,600 |
Related Tickers
ESI Element Solutions Inc
23.63
-0.59%
AVTR Avantor, Inc.
24.30
-0.33%
FUL H.B. Fuller Company
76.15
+0.20%
EMN Eastman Chemical Company
96.02
+0.05%
PPG PPG Industries, Inc.
135.11
+0.11%
ASH Ashland Inc.
95.49
+1.70%
ECVT Ecovyst Inc.
9.76
-0.71%
OEC Orion S.A.
23.51
-0.63%
ALB-PA Albemarle Corporation
51.89
-1.91%
OLN Olin Corporation
53.17
-0.02%