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 (%)
Dec 31, 2021 32.55 33.28 32.55 33.12 839,350 +0.44(+1.35%)
Dec 30, 2021 32.89 33.00 32.65 32.68 952,616 -0.14(-0.43%)
Dec 29, 2021 32.87 33.04 32.76 32.82 898,612 +0.02(+0.06%)
Dec 28, 2021 32.39 32.83 32.34 32.80 745,409 +0.38(+1.17%)
Dec 27, 2021 31.86 32.44 31.77 32.42 685,399 +0.60(+1.89%)
Dec 23, 2021 31.71 31.98 31.56 31.82 646,123 +0.29(+0.92%)
Dec 22, 2021 31.14 31.66 31.06 31.53 1,074,328 +0.22(+0.70%)
Dec 21, 2021 30.87 31.35 30.74 31.31 1,636,707 +0.79(+2.59%)
Dec 20, 2021 31.05 31.18 30.16 30.52 2,121,419 -1.16(-3.66%)
Dec 17, 2021 32.35 32.41 31.54 31.68 2,209,807 -0.83(-2.55%)
Dec 16, 2021 32.37 32.97 32.31 32.51 1,342,019 +0.28(+0.87%)
Dec 15, 2021 32.07 32.29 31.57 32.23 1,260,969 +0.11(+0.34%)
Dec 14, 2021 32.27 32.63 32.02 32.12 821,658 -0.28(-0.86%)
Dec 13, 2021 32.72 32.78 32.23 32.40 1,554,725 -0.30(-0.92%)
Dec 10, 2021 32.61 32.80 32.16 32.70 1,561,139 +0.46(+1.43%)
Dec 09, 2021 32.06 32.30 31.92 32.24 1,465,753 -0.01(-0.03%)
Dec 08, 2021 32.36 32.36 32.06 32.25 1,589,430 +0.04(+0.12%)
Dec 07, 2021 31.86 32.51 31.77 32.21 1,032,939 +0.62(+1.96%)
Dec 06, 2021 31.49 31.94 31.26 31.59 1,316,851 +0.58(+1.87%)
Dec 03, 2021 30.99 31.10 30.46 31.01 2,261,614 +0.13(+0.42%)
Dec 02, 2021 30.26 31.09 30.22 30.88 1,504,257 +0.76(+2.52%)
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.