Axalta Coating Systems Ltd (NY: AXTA )

30.83 USD -0.22 (-0.71%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.30 28.44 27.77 28.15 3,373,596 -0.09(-0.32%)
May 27, 2016 27.94 28.24 28.24 28.24 3,845,400 +0.37(+1.33%)
May 26, 2016 27.97 28.10 27.79 27.87 3,364,316 +0.00(+0.00%)
May 25, 2016 28.02 28.16 27.80 27.87 12,426,427 -0.24(-0.85%)
May 24, 2016 27.75 28.14 27.74 28.11 1,786,949 +0.39(+1.41%)
May 23, 2016 27.65 27.76 27.42 27.72 1,105,755 +0.23(+0.84%)
May 20, 2016 27.64 27.80 27.39 27.49 1,360,225 -0.03(-0.11%)
May 19, 2016 27.62 27.75 27.33 27.52 1,638,139 -0.20(-0.72%)
May 18, 2016 27.99 28.16 27.50 27.72 1,194,636 -0.28(-1.00%)
May 17, 2016 28.64 28.64 27.78 28.00 2,377,041 -0.68(-2.37%)
May 16, 2016 28.63 28.89 28.40 28.68 1,464,315 +0.65(+2.32%)
May 13, 2016 28.00 28.19 27.78 28.03 943,403 -0.03(-0.11%)
May 12, 2016 28.39 28.55 27.91 28.06 1,081,068 -0.15(-0.53%)
May 11, 2016 28.33 28.79 28.17 28.21 1,176,760 -0.12(-0.42%)
May 10, 2016 28.43 28.48 28.29 28.33 1,263,403 +0.03(+0.11%)
May 09, 2016 28.15 28.59 28.03 28.30 1,150,205 +0.07(+0.25%)
May 06, 2016 28.10 28.26 27.89 28.23 674,552 +0.01(+0.04%)
May 05, 2016 28.42 28.69 28.17 28.22 1,577,931 -0.09(-0.32%)
May 04, 2016 28.29 28.69 28.13 28.31 1,700,261 -0.15(-0.53%)
May 03, 2016 28.62 28.62 27.93 28.46 1,526,009 -0.52(-1.79%)
May 02, 2016 28.42 29.05 28.16 28.98 2,054,809 +0.51(+1.79%)
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%)
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.