Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.00 25.20 24.99 25.12 1,607,817 +0.08(+0.32%)
Oct 28, 2016 25.03 25.15 24.96 25.04 2,522,668 -0.04(-0.16%)
Oct 27, 2016 24.70 25.29 24.27 25.08 5,443,052 -0.29(-1.14%)
Oct 26, 2016 25.73 25.97 25.32 25.37 4,148,996 -0.52(-2.01%)
Oct 25, 2016 25.83 26.18 25.51 25.89 4,098,735 -0.43(-1.63%)
Oct 24, 2016 26.26 26.41 26.22 26.32 1,019,356 +0.17(+0.65%)
Oct 21, 2016 26.16 26.23 25.94 26.15 1,432,845 -0.21(-0.80%)
Oct 20, 2016 26.00 26.61 26.00 26.36 2,828,782 +0.37(+1.42%)
Oct 19, 2016 26.28 26.28 25.55 25.99 6,351,398 -0.29(-1.10%)
Oct 18, 2016 26.43 26.55 26.24 26.28 4,432,859 -0.12(-0.45%)
Oct 17, 2016 26.25 26.48 26.22 26.40 1,506,875 +0.19(+0.72%)
Oct 14, 2016 26.53 26.53 26.10 26.21 3,731,132 -0.20(-0.76%)
Oct 13, 2016 25.88 26.43 25.66 26.41 2,141,457 +0.41(+1.58%)
Oct 12, 2016 26.10 26.31 25.99 26.00 1,257,220 -0.15(-0.57%)
Oct 11, 2016 26.44 26.45 25.64 26.15 2,775,942 -0.48(-1.80%)
Oct 10, 2016 26.92 27.12 26.60 26.63 2,172,171 -0.13(-0.49%)
Oct 07, 2016 27.91 28.07 26.67 26.76 5,728,228 -1.35(-4.80%)
Oct 06, 2016 28.09 28.26 27.95 28.11 2,937,890 +0.06(+0.21%)
Oct 05, 2016 28.09 28.17 27.91 28.05 2,540,332 -0.02(-0.07%)
Oct 04, 2016 28.13 28.30 27.95 28.07 2,493,057 -0.02(-0.07%)
Oct 03, 2016 28.25 28.37 27.90 28.09 2,418,805 -0.18(-0.64%)
Sep 30, 2016 28.11 28.40 28.07 28.27 1,703,180 +0.34(+1.22%)
Sep 29, 2016 28.21 28.27 27.74 27.93 1,108,758 -0.36(-1.27%)
Sep 28, 2016 28.04 28.33 27.91 28.29 928,267 +0.28(+1.00%)
Sep 27, 2016 27.84 28.07 27.72 28.01 741,235 +0.11(+0.39%)
Sep 26, 2016 27.99 28.07 27.83 27.90 545,641 -0.11(-0.39%)
Sep 23, 2016 28.01 28.09 27.86 28.01 591,506 -0.05(-0.18%)
Sep 22, 2016 27.89 28.20 27.84 28.06 1,112,149 +0.41(+1.48%)
Sep 21, 2016 27.55 27.78 27.30 27.65 941,399 +0.27(+0.99%)
Sep 20, 2016 27.84 27.85 27.27 27.38 1,048,555 -0.34(-1.23%)
Sep 19, 2016 27.47 27.85 27.41 27.72 1,901,821 +0.37(+1.35%)
Sep 16, 2016 27.14 27.56 27.08 27.35 2,406,863 +0.02(+0.07%)
Sep 15, 2016 27.04 27.39 26.99 27.33 1,488,508 +0.20(+0.74%)
Sep 14, 2016 27.34 27.58 26.95 27.13 1,706,119 -0.23(-0.84%)
Sep 13, 2016 27.68 27.80 27.05 27.36 2,574,674 -0.62(-2.22%)
Sep 12, 2016 28.15 28.19 27.49 27.98 2,191,923 -0.18(-0.64%)
Sep 09, 2016 28.44 28.55 27.98 28.16 3,399,426 -0.48(-1.68%)
Sep 08, 2016 28.90 29.04 28.45 28.64 1,545,214 -0.30(-1.04%)
Sep 07, 2016 28.77 29.03 28.65 28.94 946,441 +0.05(+0.17%)
Sep 06, 2016 28.95 29.06 28.65 28.89 1,373,946 -0.08(-0.28%)
Sep 02, 2016 29.05 28.97 28.97 28.97 740,000 +0.02(+0.07%)
Sep 01, 2016 28.77 29.03 28.66 28.95 2,200,651 +0.33(+1.15%)
Aug 31, 2016 28.69 28.77 28.48 28.62 2,558,155 +0.00(+0.00%)
Aug 30, 2016 28.65 28.84 28.50 28.62 2,011,777 +0.19(+0.67%)
Aug 29, 2016 28.30 28.59 28.30 28.43 2,009,304 +0.11(+0.39%)
Aug 26, 2016 28.38 28.58 28.10 28.32 1,617,585 +0.08(+0.28%)
Aug 25, 2016 28.24 28.34 28.00 28.24 1,704,941 +0.04(+0.14%)
Aug 24, 2016 28.45 28.49 28.14 28.20 1,823,304 -0.15(-0.53%)
Aug 23, 2016 28.29 28.49 28.14 28.35 2,139,900 +0.23(+0.82%)
Aug 22, 2016 27.82 28.23 27.73 28.12 1,446,634 +0.15(+0.54%)
Aug 19, 2016 27.92 28.06 27.60 27.97 1,101,262 -0.07(-0.25%)
Aug 18, 2016 27.78 28.06 27.63 28.04 1,352,986 +0.23(+0.83%)
Aug 17, 2016 27.74 27.92 27.35 27.81 2,426,938 +0.07(+0.25%)
Aug 16, 2016 28.32 28.45 27.64 27.74 2,505,523 -0.56(-1.98%)
Aug 15, 2016 28.06 28.42 27.97 28.30 1,282,553 +0.30(+1.07%)
Aug 12, 2016 28.11 28.36 27.93 28.00 2,428,133 -0.26(-0.92%)
Aug 11, 2016 28.27 28.58 28.10 28.26 1,685,338 -0.01(-0.04%)
Aug 10, 2016 28.16 28.32 28.10 28.27 1,313,891 +0.08(+0.28%)
Aug 09, 2016 28.27 28.43 28.16 28.19 1,232,973 -0.08(-0.28%)
Aug 08, 2016 28.43 28.50 28.17 28.27 1,789,369 -0.07(-0.25%)
Aug 05, 2016 28.15 28.37 27.93 28.34 3,713,328 +0.30(+1.07%)
Aug 04, 2016 28.24 28.28 27.95 28.04 1,685,160 -0.14(-0.50%)
Aug 03, 2016 28.03 28.34 28.03 28.18 1,981,082 +0.15(+0.54%)
Aug 02, 2016 28.55 28.72 28.00 28.03 3,462,294 -0.49(-1.72%)
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.