Axalta Coating Systems Ltd (NY: AXTA )

33.51 USD -0.17 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.73 28.85 27.76 28.47 2,988,685 -0.41(-1.42%)
Apr 28, 2016 29.21 29.33 28.45 28.88 3,713,936 -0.85(-2.86%)
Apr 27, 2016 29.95 30.18 29.37 29.73 2,587,253 -0.22(-0.73%)
Apr 26, 2016 29.75 30.10 29.75 29.95 1,239,957 +0.26(+0.88%)
Apr 25, 2016 29.85 29.90 29.45 29.69 785,787 -0.15(-0.50%)
Apr 22, 2016 29.60 29.96 29.42 29.84 1,282,363 +0.31(+1.05%)
Apr 21, 2016 30.24 30.43 29.37 29.53 1,647,847 -0.60(-1.99%)
Apr 20, 2016 30.33 30.45 30.01 30.13 1,566,712 -0.20(-0.66%)
Apr 19, 2016 29.97 30.33 29.75 30.33 3,931,366 +0.56(+1.88%)
Apr 18, 2016 29.61 30.02 29.54 29.77 1,630,521 +0.07(+0.24%)
Apr 15, 2016 29.73 29.85 29.17 29.70 1,140,231 -0.06(-0.20%)
Apr 14, 2016 30.02 30.17 29.53 29.76 2,085,657 -0.24(-0.80%)
Apr 13, 2016 29.91 30.12 29.69 30.00 1,519,543 +0.17(+0.57%)
Apr 12, 2016 29.34 29.99 29.21 29.83 2,108,288 +0.52(+1.77%)
Apr 11, 2016 28.91 29.35 28.75 29.31 1,219,760 +0.51(+1.77%)
Apr 08, 2016 28.93 29.21 28.64 28.80 831,443 +0.07(+0.24%)
Apr 07, 2016 28.89 29.03 28.49 28.73 1,117,340 -0.49(-1.68%)
Apr 06, 2016 29.17 29.44 28.93 29.22 2,932,243 +0.17(+0.59%)
Apr 05, 2016 28.58 29.05 28.33 29.05 1,184,039 +0.16(+0.55%)
Apr 04, 2016 28.92 29.20 28.83 28.89 1,186,690 -0.20(-0.69%)
Apr 01, 2016 29.00 29.27 28.37 29.09 1,219,490 -0.11(-0.38%)
Mar 31, 2016 28.87 29.30 28.80 29.20 1,319,004 +0.29(+1.00%)
Mar 30, 2016 29.24 29.66 28.71 28.91 2,505,515 -0.12(-0.41%)
Mar 29, 2016 28.77 29.10 28.52 29.03 3,133,534 +0.32(+1.11%)
Mar 28, 2016 28.65 29.20 28.33 28.71 1,653,152 +0.11(+0.38%)
Mar 24, 2016 28.34 28.60 28.60 28.60 1,497,200 +0.05(+0.18%)
Mar 23, 2016 28.95 29.09 28.44 28.55 1,328,033 -0.33(-1.14%)
Mar 22, 2016 28.64 29.28 28.51 28.88 1,453,803 +0.27(+0.94%)
Mar 21, 2016 29.09 29.51 28.56 28.61 2,700,117 +0.29(+1.02%)
Mar 18, 2016 28.12 28.57 28.08 28.32 1,998,414 +0.30(+1.07%)
Mar 17, 2016 27.41 28.05 27.20 28.02 1,293,302 +0.65(+2.37%)
Mar 16, 2016 26.96 27.53 26.96 27.37 1,191,726 +0.33(+1.22%)
Mar 15, 2016 26.75 27.08 26.39 27.04 760,091 +0.08(+0.30%)
Mar 14, 2016 26.98 27.15 26.74 26.96 671,135 -0.15(-0.55%)
Mar 11, 2016 26.91 27.30 26.82 27.11 1,444,466 +0.44(+1.65%)
Mar 10, 2016 27.00 27.39 26.56 26.67 2,968,776 +0.00(+0.00%)
Mar 09, 2016 26.16 26.76 26.05 26.67 2,855,069 +0.68(+2.62%)
Mar 08, 2016 26.80 26.81 25.99 25.99 1,117,066 -1.01(-3.74%)
Mar 07, 2016 26.14 27.08 26.05 27.00 1,988,483 +0.82(+3.13%)
Mar 04, 2016 26.31 26.50 26.01 26.18 1,322,269 -0.10(-0.38%)
Mar 03, 2016 26.23 26.59 26.05 26.28 2,578,332 +0.04(+0.15%)
Mar 02, 2016 26.30 26.37 25.88 26.24 1,337,178 -0.05(-0.19%)
Mar 01, 2016 26.26 26.35 25.80 26.29 1,607,362 +0.33(+1.27%)
Feb 29, 2016 25.98 26.45 25.83 25.96 1,637,503 +0.09(+0.35%)
Feb 26, 2016 25.39 25.91 25.37 25.87 779,170 +0.61(+2.41%)
Feb 25, 2016 24.97 25.28 24.61 25.26 690,967 +0.32(+1.28%)
Feb 24, 2016 24.58 24.98 24.44 24.94 1,116,972 +0.12(+0.48%)
Feb 23, 2016 25.11 25.27 24.63 24.82 766,281 -0.39(-1.55%)
Feb 22, 2016 25.05 25.28 24.84 25.21 1,183,432 +0.45(+1.82%)
Feb 19, 2016 24.79 24.89 24.48 24.76 1,051,688 -0.09(-0.36%)
Feb 18, 2016 25.03 25.09 24.61 24.85 1,227,766 -0.18(-0.72%)
Feb 17, 2016 24.81 25.53 24.68 25.03 2,079,529 +0.48(+1.96%)
Feb 16, 2016 24.00 24.70 23.80 24.55 2,016,165 +1.17(+5.00%)
Feb 12, 2016 23.60 23.38 23.38 23.38 1,465,600 -0.07(-0.30%)
Feb 11, 2016 23.02 23.76 22.72 23.45 2,569,943 -0.13(-0.55%)
Feb 10, 2016 22.21 24.56 22.21 23.58 4,000,270 +1.82(+8.36%)
Feb 09, 2016 20.94 22.00 20.67 21.76 5,251,819 +0.71(+3.37%)
Feb 08, 2016 22.39 22.39 21.04 21.05 4,286,575 -1.89(-8.24%)
Feb 05, 2016 23.40 23.44 22.31 22.94 3,346,731 -0.46(-1.97%)
Feb 04, 2016 23.39 24.03 23.19 23.40 3,498,045 -0.04(-0.17%)
Feb 03, 2016 23.47 23.71 23.14 23.44 2,571,080 +0.20(+0.86%)
Feb 02, 2016 24.39 24.39 22.99 23.24 3,531,556 -1.38(-5.61%)
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.