Indicators

Axalta Coating Systems Ltd (NY: AXTA )

31.81 +0.03 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.16	23.45	22.67	23.11	4,646,500	-0.21(-0.90%)
May 28, 2020	24.16	24.16	23.14	23.32	4,114,331	-0.58(-2.43%)
May 27, 2020	23.62	24.01	23.21	23.90	5,407,264	+0.79(+3.42%)
May 26, 2020	22.32	23.15	22.16	23.11	3,613,271	+1.57(+7.29%)
May 22, 2020	21.33	21.59	20.99	21.54	1,783,100	+0.23(+1.08%)
May 21, 2020	21.10	21.47	21.07	21.31	1,581,050	+0.15(+0.71%)
May 20, 2020	21.24	21.71	21.11	21.16	2,574,926	+0.22(+1.05%)
May 19, 2020	20.95	21.46	20.73	20.94	3,640,478	-0.06(-0.29%)
May 18, 2020	20.61	21.25	20.61	21.00	2,125,221	+1.30(+6.60%)
May 15, 2020	19.35	19.82	19.26	19.70	1,378,500	+0.15(+0.77%)
May 14, 2020	18.43	19.63	18.35	19.55	3,320,027	+0.40(+2.09%)
May 13, 2020	19.42	19.43	18.66	19.15	3,427,709	-0.50(-2.54%)
May 12, 2020	20.25	20.25	19.54	19.65	2,672,808	+0.03(+0.15%)
May 11, 2020	19.36	19.82	18.99	19.62	2,078,972	+0.01(+0.05%)
May 08, 2020	19.34	19.93	19.34	19.61	2,289,000	+0.57(+2.99%)
May 07, 2020	18.78	19.51	18.74	19.04	2,409,688	+0.59(+3.20%)
May 06, 2020	19.39	20.16	18.43	18.45	2,383,733	-0.85(-4.40%)
May 05, 2020	19.39	19.73	19.21	19.30	1,530,337	+0.17(+0.89%)
May 04, 2020	18.65	19.18	18.06	19.13	1,870,270	+0.26(+1.38%)

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.