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 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 25.18 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 25.41 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 22.84 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 24.02 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 22.68 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%)
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.