Axalta Coating Systems Ltd (NY: AXTA )

30.98 USD -0.07 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 31.44 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%)
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.