Axalta Coating Systems Ltd (NY: AXTA )

30.00 USD +0.03 (+0.08%)
Streaming Delayed Price Updated: 10:43 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 30.17 30.46 29.85 29.97 2,130,853 -0.13(-0.43%)
Jul 30, 2021 30.20 30.35 29.96 30.10 1,939,441 -0.03(-0.10%)
Jul 29, 2021 30.08 30.36 30.02 30.13 3,138,167 +0.16(+0.53%)
Jul 28, 2021 30.02 30.31 29.51 29.97 4,521,930 -0.27(-0.89%)
Jul 27, 2021 29.56 30.36 29.22 30.24 8,775,160 +0.86(+2.93%)
Jul 26, 2021 29.06 29.50 28.68 29.38 4,493,908 +0.40(+1.38%)
Jul 23, 2021 28.61 29.06 28.52 28.98 4,231,512 +0.55(+1.93%)
Jul 22, 2021 28.59 28.68 28.35 28.43 3,405,618 -0.08(-0.28%)
Jul 21, 2021 28.16 28.55 28.16 28.51 3,108,970 +0.60(+2.15%)
Jul 20, 2021 26.96 28.05 26.42 27.91 6,818,440 -0.08(-0.29%)
Jul 19, 2021 28.09 28.43 27.82 27.99 3,037,781 -0.75(-2.61%)
Jul 16, 2021 29.74 29.88 28.72 28.74 4,218,108 -0.92(-3.10%)
Jul 15, 2021 29.75 30.07 29.50 29.66 1,944,634 -0.31(-1.03%)
Jul 14, 2021 29.83 30.18 29.70 29.97 1,530,705 +0.16(+0.54%)
Jul 13, 2021 30.23 30.27 29.70 29.81 2,318,037 -0.62(-2.04%)
Jul 12, 2021 30.11 30.56 30.00 30.43 2,040,180 +0.06(+0.20%)
Jul 09, 2021 30.42 30.55 30.11 30.37 2,092,357 +0.34(+1.13%)
Jul 08, 2021 30.27 30.32 29.86 30.03 2,628,295 -0.47(-1.54%)
Jul 07, 2021 29.95 30.65 29.95 30.50 2,529,288 +0.36(+1.19%)
Jul 06, 2021 30.85 30.85 29.80 30.14 3,344,740 -0.73(-2.36%)
Jul 02, 2021 30.62 30.91 30.39 30.87 2,024,583 +0.25(+0.82%)
Jul 01, 2021 30.65 30.85 30.51 30.62 1,989,058 +0.13(+0.43%)
Jun 30, 2021 30.23 30.52 30.23 30.49 2,448,698 +0.11(+0.36%)
Jun 29, 2021 30.82 31.04 30.36 30.38 2,231,017 -0.20(-0.65%)
Jun 28, 2021 30.82 30.91 30.31 30.58 1,946,476 -0.33(-1.07%)
Jun 25, 2021 30.81 31.05 30.78 30.91 3,210,152 +0.13(+0.42%)
Jun 24, 2021 31.05 31.05 30.54 30.78 1,933,363 -0.15(-0.48%)
Jun 23, 2021 31.34 31.49 30.92 30.93 2,046,676 -0.47(-1.50%)
Jun 22, 2021 31.61 31.63 31.23 31.40 2,392,050 -0.13(-0.41%)
Jun 21, 2021 31.29 31.62 31.21 31.53 2,732,448 +0.55(+1.78%)
Jun 18, 2021 30.68 31.11 30.63 30.98 4,414,333 -0.07(-0.23%)
Jun 17, 2021 31.48 31.57 30.86 31.05 4,380,552 -0.28(-0.89%)
Jun 16, 2021 31.31 31.52 30.99 31.33 4,669,983 -0.02(-0.06%)
Jun 15, 2021 31.42 31.52 31.08 31.35 2,072,059 +0.02(+0.06%)
Jun 14, 2021 31.54 31.68 30.99 31.33 2,687,937 -0.28(-0.89%)
Jun 11, 2021 31.67 31.83 31.42 31.61 1,619,365 +0.23(+0.73%)
Jun 10, 2021 31.82 31.87 31.20 31.38 2,069,861 -0.31(-0.98%)
Jun 09, 2021 31.76 32.01 31.60 31.69 2,205,523 -0.28(-0.88%)
Jun 08, 2021 31.93 32.10 31.64 31.97 1,706,291 -0.13(-0.40%)
Jun 07, 2021 32.63 32.76 32.10 32.10 1,239,736 -0.50(-1.53%)
Jun 04, 2021 32.90 32.93 32.37 32.60 2,380,647 -0.16(-0.49%)
Jun 03, 2021 32.55 32.89 32.38 32.76 4,790,266 -0.02(-0.06%)
Jun 02, 2021 32.69 32.86 32.49 32.78 3,336,631 +0.12(+0.37%)
Jun 01, 2021 32.98 33.04 32.55 32.66 3,512,035 +0.22(+0.68%)
May 28, 2021 32.37 32.60 32.19 32.44 3,176,442 +0.30(+0.93%)
May 27, 2021 31.87 32.41 31.68 32.14 18,965,900 +0.59(+1.87%)
May 26, 2021 31.44 31.66 31.28 31.55 4,585,034 +0.16(+0.51%)
May 25, 2021 31.54 31.74 31.22 31.39 5,276,347 -0.20(-0.63%)
May 24, 2021 31.64 31.64 31.19 31.59 3,566,983 +0.13(+0.41%)
May 21, 2021 31.88 32.05 31.43 31.46 3,699,250 -0.16(-0.51%)
May 20, 2021 32.03 32.03 31.40 31.62 5,005,237 -0.37(-1.16%)
May 19, 2021 32.04 32.26 31.77 31.99 3,880,809 -0.46(-1.42%)
May 18, 2021 32.54 32.75 32.35 32.45 3,904,614 -0.43(-1.31%)
May 17, 2021 32.62 33.10 32.23 32.88 2,498,124 +0.24(+0.74%)
May 14, 2021 32.85 32.85 32.45 32.64 2,480,875 -0.10(-0.31%)
May 13, 2021 31.89 32.92 31.80 32.74 4,648,262 +1.05(+3.31%)
May 12, 2021 33.24 33.45 31.49 31.69 6,731,142 -1.82(-5.43%)
May 11, 2021 33.47 33.79 33.25 33.51 2,843,038 -0.17(-0.50%)
May 10, 2021 34.00 34.20 33.68 33.68 2,285,157 -0.03(-0.09%)
May 07, 2021 33.50 33.81 33.22 33.71 1,906,881 +0.21(+0.63%)
May 06, 2021 33.22 33.51 32.96 33.50 2,084,392 +0.27(+0.81%)
May 05, 2021 33.25 33.56 32.94 33.23 2,697,427 +0.16(+0.48%)
May 04, 2021 32.23 33.10 32.16 33.07 2,699,585 +0.72(+2.23%)
May 03, 2021 32.01 32.67 31.81 32.35 2,338,949 +0.46(+1.44%)
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%)
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.