Indicators

Axalta Coating Systems Ltd (NY: AXTA )

31.22 +0.29 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.71	29.64		29.61	2,717,975	+0.71(+2.46%)
Jan 28, 2022	28.70	28.88	27.94	28.90	2,262,748	+0.16(+0.56%)
Jan 27, 2022	29.55	29.76	28.12	28.74	4,369,588	-0.54(-1.84%)
Jan 26, 2022	29.81	30.11	29.11	29.28	2,459,387	-0.16(-0.54%)
Jan 25, 2022	29.45	29.66	28.52	29.44	2,779,164	-0.58(-1.93%)
Jan 24, 2022	29.70	30.16	29.15	30.02	2,386,201	-0.28(-0.92%)
Jan 21, 2022	30.42	30.89	30.19	30.30	2,759,704	-0.19(-0.62%)
Jan 20, 2022	31.33	31.65	30.46	30.49	2,095,836	-0.90(-2.87%)
Jan 19, 2022	32.04	32.07	31.39	31.39	1,243,182	-0.52(-1.63%)
Jan 18, 2022	32.00	32.12	31.13	31.91	3,942,305	-0.83(-2.54%)
Jan 14, 2022				32.74	0	-0.48(-1.44%)
Jan 13, 2022	33.00	33.41	32.93	33.22	1,777,869	+0.32(+0.97%)
Jan 12, 2022	32.72	32.99	32.40	32.90	2,203,111	+0.31(+0.95%)
Jan 11, 2022	32.00	32.60	31.73	32.59	1,350,844	+0.62(+1.94%)
Jan 10, 2022	32.35	32.49	31.52	31.97	1,698,701	-0.53(-1.63%)
Jan 07, 2022	33.24	33.31	32.49	32.50	1,164,973	-0.61(-1.84%)
Jan 06, 2022	33.48	33.68	33.00	33.11	1,765,668	-0.31(-0.93%)
Jan 05, 2022	33.68	34.12	33.38	33.42	2,036,093	-0.10(-0.30%)
Jan 04, 2022	33.09	33.89	33.01	33.52	1,960,334	+0.69(+2.10%)

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.