AXTA - Axalta Coating Systems Ltd.
Close
34.355
0.030 0.087%
Share volume: 49,185
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Paint and Coating Manufacturing:
10.22%
PREVIOUS CLOSE
CHG
CHG%
$34.32
0.03
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $34.47 | $34.47 | $34.80 | $34.80 | $34.09 | $34.09 | $34.37 | $34.37 | 1,278,915 | $1,255,543.00 |
| 12/26/2024 | $34.27 | $34.27 | $34.66 | $34.66 | $34.10 | $34.10 | $34.63 | $34.63 | 1,068,904 | $1,068,904.00 |
| 12/24/2024 | $34.35 | $34.35 | $34.44 | $34.44 | $34.10 | $34.10 | $34.44 | $34.44 | 428,493 | $428,493.00 |
| 12/23/2024 | $34.39 | $34.39 | $34.59 | $34.59 | $34.04 | $34.04 | $34.35 | $34.35 | 1,642,359 | $1,642,359.00 |
| 12/20/2024 | $33.97 | $33.97 | $34.52 | $34.52 | $33.94 | $33.94 | $34.40 | $34.40 | 7,751,948 | $6,973,417.00 |
| 12/19/2024 | $35.06 | $35.06 | $35.42 | $35.42 | $34.42 | $34.42 | $34.44 | $34.44 | 2,645,035 | $2,645,035.00 |
| 12/18/2024 | $36.03 | $36.03 | $36.56 | $36.56 | $34.95 | $34.95 | $35.01 | $35.01 | 2,929,909 | $2,929,909.00 |
| 12/17/2024 | $36.99 | $36.99 | $37.04 | $37.04 | $36.12 | $36.12 | $36.39 | $36.39 | 3,489,676 | $3,489,676.00 |
| 12/16/2024 | $38.16 | $38.16 | $38.29 | $38.29 | $37.56 | $37.56 | $37.72 | $37.72 | 2,337,634 | $2,337,634.00 |