Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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