Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.50 30.50 30.50 0 -0.09(-0.29%)
Aug 30, 2018 30.75 30.89 30.50 30.59 1,487,039 -0.26(-0.84%)
Aug 29, 2018 30.20 30.93 30.18 30.85 3,072,642 +0.70(+2.32%)
Aug 28, 2018 30.21 30.44 30.05 30.15 1,436,461 -0.04(-0.13%)
Aug 27, 2018 30.09 30.45 30.09 30.19 1,890,145 +0.14(+0.47%)
Aug 24, 2018 29.84 30.11 29.74 30.05 2,192,500 +0.20(+0.67%)
Aug 23, 2018 29.72 29.95 29.55 29.85 1,404,410 +0.11(+0.37%)
Aug 22, 2018 30.15 30.16 29.58 29.74 2,759,009 -0.40(-1.33%)
Aug 21, 2018 30.25 30.50 30.13 30.14 1,658,357 -0.06(-0.20%)
Aug 20, 2018 30.13 30.40 30.11 30.20 1,584,974 +0.17(+0.57%)
Aug 17, 2018 29.96 30.05 29.79 30.03 802,300 +0.09(+0.30%)
Aug 16, 2018 30.06 30.18 29.78 29.94 935,830 -0.04(-0.13%)
Aug 15, 2018 30.23 30.30 29.62 29.98 2,019,114 -0.27(-0.89%)
Aug 14, 2018 29.84 30.28 29.68 30.25 2,319,403 +0.36(+1.20%)
Aug 13, 2018 30.13 30.28 29.58 29.89 1,739,189 -0.14(-0.47%)
Aug 10, 2018 30.01 30.43 29.86 30.03 2,222,900 -0.17(-0.56%)
Aug 09, 2018 30.20 30.49 30.10 30.20 743,327 -0.05(-0.17%)
Aug 08, 2018 30.47 30.57 30.21 30.25 879,263 -0.12(-0.40%)
Aug 07, 2018 30.38 30.57 30.24 30.37 1,153,300 -0.02(-0.07%)
Aug 06, 2018 30.25 30.72 30.17 30.39 1,320,035 +0.04(+0.13%)
Aug 03, 2018 30.28 30.58 30.20 30.35 2,757,100 +0.18(+0.60%)
Aug 02, 2018 30.12 30.33 29.93 30.17 3,294,950 -0.02(-0.07%)
Aug 01, 2018 30.20 30.50 30.08 30.19 2,526,639 -0.06(-0.20%)
Jul 31, 2018 30.20 30.42 30.18 30.25 2,335,833 +0.07(+0.23%)
Jul 30, 2018 30.09 30.50 30.04 30.18 2,264,206 -0.05(-0.17%)
Jul 27, 2018 30.53 30.89 30.00 30.23 2,339,600 -0.13(-0.43%)
Jul 26, 2018 29.90 30.86 29.90 30.36 4,043,680 +0.51(+1.71%)
Jul 25, 2018 29.91 30.12 29.54 29.85 3,366,340 -0.01(-0.03%)
Jul 24, 2018 30.14 30.28 29.81 29.86 1,189,575 -0.15(-0.50%)
Jul 23, 2018 30.16 30.27 29.78 30.01 1,701,978 -0.26(-0.86%)
Jul 20, 2018 30.35 30.39 29.96 30.27 1,401,589 -0.03(-0.10%)
Jul 19, 2018 30.19 30.37 29.54 30.30 2,215,516 -0.02(-0.07%)
Jul 18, 2018 30.14 30.50 29.86 30.32 1,906,354 +0.29(+0.97%)
Jul 17, 2018 29.65 30.12 29.56 30.03 1,156,809 +0.37(+1.25%)
Jul 16, 2018 29.90 29.98 29.49 29.66 1,478,154 -0.43(-1.43%)
Jul 13, 2018 30.08 30.33 29.98 30.09 1,479,066 +0.06(+0.20%)
Jul 12, 2018 30.01 30.11 29.66 30.03 1,497,870 +0.04(+0.13%)
Jul 11, 2018 30.22 30.23 29.95 29.99 2,188,557 -0.47(-1.54%)
Jul 10, 2018 30.47 30.56 30.26 30.46 1,586,491 +0.08(+0.26%)
Jul 09, 2018 30.73 30.73 30.31 30.38 2,103,404 -0.30(-0.98%)
Jul 06, 2018 30.30 30.71 30.20 30.68 962,763 +0.33(+1.09%)
Jul 05, 2018 30.21 30.42 30.19 30.35 1,021,129 +0.28(+0.93%)
Jul 03, 2018 30.07 30.07 30.07 0 -0.15(-0.50%)
Jul 02, 2018 30.20 30.43 29.95 30.22 1,338,331 -0.09(-0.30%)
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%)
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.