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 (%)
Apr 30, 2015 30.88 31.07 30.67 30.68 778,771 -0.32(-1.03%)
Apr 29, 2015 30.51 31.04 30.32 31.00 1,529,660 +0.42(+1.37%)
Apr 28, 2015 30.50 30.64 30.23 30.58 1,388,575 +0.05(+0.16%)
Apr 27, 2015 31.20 31.41 30.45 30.53 741,064 -0.63(-2.02%)
Apr 24, 2015 31.58 31.58 31.07 31.16 530,783 -0.29(-0.92%)
Apr 23, 2015 31.03 31.86 30.90 31.45 848,662 +0.46(+1.48%)
Apr 22, 2015 31.52 31.61 30.93 30.99 1,182,591 -0.57(-1.81%)
Apr 21, 2015 31.35 31.88 30.84 31.56 1,261,316 +0.23(+0.73%)
Apr 20, 2015 31.43 31.66 31.29 31.33 628,648 -0.03(-0.10%)
Apr 17, 2015 30.52 31.41 30.39 31.36 1,331,490 +0.67(+2.18%)
Apr 16, 2015 30.81 31.01 30.21 30.69 1,387,380 -0.09(-0.29%)
Apr 15, 2015 31.41 31.41 30.52 30.78 1,742,401 -0.60(-1.91%)
Apr 14, 2015 31.93 32.08 31.30 31.38 1,192,365 -0.62(-1.94%)
Apr 13, 2015 31.95 32.28 31.39 32.00 1,054,823 +0.10(+0.31%)
Apr 10, 2015 31.33 32.14 31.27 31.90 2,554,686 +0.63(+2.01%)
Apr 09, 2015 31.30 31.68 31.00 31.27 2,739,243 +0.06(+0.19%)
Apr 08, 2015 31.32 31.63 30.37 31.21 2,797,824 +0.10(+0.32%)
Apr 07, 2015 29.69 31.13 29.50 31.11 8,751,012 +2.78(+9.81%)
Apr 06, 2015 27.79 28.42 27.77 28.33 2,824,703 +0.40(+1.43%)
Apr 02, 2015 27.99 27.93 27.93 27.93 19,093,300 -0.71(-2.48%)
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.