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 (%)
Jun 29, 2018 30.00 30.79 30.00 30.31 1,388,684 -0.13(-0.43%)
Jun 28, 2018 30.23 30.55 29.99 30.44 3,195,980 +0.27(+0.89%)
Jun 27, 2018 30.59 30.68 30.13 30.17 4,219,038 -0.33(-1.08%)
Jun 26, 2018 30.28 30.83 30.18 30.50 3,132,038 +0.35(+1.16%)
Jun 25, 2018 30.40 30.50 30.07 30.15 2,606,320 -0.27(-0.89%)
Jun 22, 2018 30.53 30.53 30.26 30.42 3,443,246 -0.02(-0.07%)
Jun 21, 2018 30.48 30.68 30.38 30.44 1,642,554 -0.04(-0.13%)
Jun 20, 2018 30.79 31.01 30.47 30.48 1,222,480 -0.03(-0.10%)
Jun 19, 2018 30.45 30.81 30.27 30.51 2,722,506 +0.03(+0.10%)
Jun 18, 2018 30.75 30.78 30.47 30.48 1,005,714 -0.52(-1.68%)
Jun 15, 2018 31.24 30.96 31.00 2,194,114 -0.20(-0.64%)
Jun 14, 2018 31.14 31.23 30.72 31.20 1,790,561 +0.03(+0.10%)
Jun 13, 2018 31.59 31.59 31.08 31.17 1,327,355 -0.36(-1.14%)
Jun 12, 2018 31.70 31.87 31.44 31.53 951,978 -0.11(-0.35%)
Jun 11, 2018 31.85 31.89 31.60 31.64 1,110,081 -0.21(-0.66%)
Jun 08, 2018 31.84 31.93 31.58 31.85 2,873,319 +0.06(+0.19%)
Jun 07, 2018 31.83 32.08 31.65 31.79 4,166,045 -0.04(-0.13%)
Jun 06, 2018 31.85 31.83 1,267,023 +0.42(+1.34%)
Jun 05, 2018 31.30 31.49 31.11 31.41 861,149 +0.16(+0.51%)
Jun 04, 2018 31.55 31.65 30.97 31.25 1,381,960 -0.23(-0.73%)
Jun 01, 2018 31.11 31.70 31.11 31.48 1,000,567 +0.37(+1.19%)
May 31, 2018 31.11 31.53 30.96 31.11 1,894,913 -0.08(-0.26%)
May 30, 2018 30.90 31.54 30.90 31.19 2,116,470 -0.44(-1.39%)
May 29, 2018 32.18 32.26 31.56 31.63 1,094,593 -0.76(-2.35%)
May 25, 2018 32.39 32.39 32.39 0 +0.59(+1.86%)
May 24, 2018 31.87 32.05 31.79 31.80 615,962 -0.20(-0.62%)
May 23, 2018 31.92 32.39 31.86 32.00 617,017 -0.10(-0.31%)
May 22, 2018 32.33 32.83 32.05 32.10 1,149,622 -0.20(-0.62%)
May 21, 2018 32.42 32.50 32.17 32.30 734,757 +0.09(+0.28%)
May 18, 2018 32.20 32.29 31.99 32.21 1,501,737 +0.00(+0.00%)
May 17, 2018 31.97 32.30 31.72 32.21 1,330,779 +0.26(+0.81%)
May 16, 2018 31.21 32.03 31.21 31.95 2,473,577 +0.65(+2.08%)
May 15, 2018 31.29 31.31 30.76 31.30 2,216,620 +0.01(+0.03%)
May 14, 2018 31.50 31.72 31.10 31.29 1,905,724 -0.27(-0.86%)
May 11, 2018 31.75 31.98 31.49 31.56 1,805,956 -0.15(-0.47%)
May 10, 2018 32.11 32.40 31.66 31.71 1,658,840 -0.37(-1.15%)
May 09, 2018 31.60 32.15 31.49 32.08 1,709,116 +0.41(+1.29%)
May 08, 2018 31.53 32.02 31.49 31.67 1,511,745 +0.04(+0.13%)
May 07, 2018 31.50 31.80 31.39 31.63 996,499 +0.11(+0.35%)
May 04, 2018 30.59 31.70 30.51 31.52 1,566,903 +0.78(+2.54%)
May 03, 2018 31.00 31.21 30.64 30.74 1,948,553 -0.35(-1.13%)
May 02, 2018 31.51 31.68 31.01 31.09 1,838,835 -0.56(-1.77%)
May 01, 2018 30.94 31.73 30.84 31.65 3,060,597 +0.75(+2.43%)
Apr 30, 2018 31.08 31.19 30.75 30.90 2,126,124 -0.12(-0.39%)
Apr 27, 2018 30.94 31.27 30.73 31.02 2,406,661 +0.27(+0.88%)
Apr 26, 2018 30.60 31.01 30.48 30.75 3,428,557 +0.01(+0.03%)
Apr 25, 2018 30.75 31.48 29.99 30.74 3,964,160 +1.04(+3.50%)
Apr 24, 2018 30.27 30.99 29.69 29.70 3,680,871 -0.67(-2.21%)
Apr 23, 2018 30.95 31.14 30.25 30.37 2,471,214 -0.59(-1.91%)
Apr 20, 2018 31.51 31.70 30.84 30.96 1,464,767 -0.51(-1.62%)
Apr 19, 2018 32.19 32.19 31.27 31.47 1,298,035 -0.70(-2.18%)
Apr 18, 2018 32.45 32.46 32.00 32.17 918,481 -0.28(-0.86%)
Apr 17, 2018 32.26 32.79 32.05 32.45 1,381,339 -0.20(-0.61%)
Apr 16, 2018 32.38 32.99 32.25 32.65 968,107 +0.36(+1.11%)
Apr 13, 2018 32.48 32.62 32.07 32.29 928,770 -0.06(-0.19%)
Apr 12, 2018 32.40 32.67 32.11 32.35 576,118 +0.07(+0.22%)
Apr 11, 2018 31.92 32.58 31.82 32.28 1,074,946 +0.13(+0.40%)
Apr 10, 2018 32.35 32.51 31.88 32.15 1,992,821 -0.01(-0.03%)
Apr 09, 2018 32.54 32.87 32.08 32.16 2,459,920 -0.31(-0.95%)
Apr 06, 2018 31.54 32.91 31.50 32.47 4,448,713 +0.74(+2.33%)
Apr 05, 2018 31.04 31.94 30.80 31.73 2,482,417 +0.89(+2.89%)
Apr 04, 2018 30.00 30.89 30.00 30.84 1,548,724 +0.50(+1.65%)
Apr 03, 2018 30.02 30.54 30.00 30.34 2,174,782 +0.31(+1.03%)
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.