Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.35 +0.07 (+0.22%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.43 31.60 30.89 31.19 2,390,018 -0.32(-1.02%)
Oct 28, 2021 31.20 31.89 31.20 31.51 2,561,031 +0.33(+1.06%)
Oct 27, 2021 31.55 31.71 31.05 31.18 3,104,242 -0.48(-1.52%)
Oct 26, 2021 32.50 31.66 4,264,127 -0.76(-2.34%)
Oct 25, 2021 32.85 33.14 32.41 32.42 4,049,054 -0.27(-0.83%)
Oct 22, 2021 32.85 33.05 32.63 32.69 2,424,672 -0.13(-0.40%)
Oct 21, 2021 31.75 32.82 31.61 32.82 3,920,403 +0.99(+3.11%)
Oct 20, 2021 31.20 31.89 31.05 31.83 2,676,776 +0.62(+1.99%)
Oct 19, 2021 31.19 31.34 30.86 31.21 2,570,747 +0.09(+0.29%)
Oct 18, 2021 31.04 31.23 30.80 31.12 2,335,282 -0.19(-0.61%)
Oct 15, 2021 31.45 31.61 31.20 31.31 2,215,075 +0.18(+0.58%)
Oct 14, 2021 31.00 31.20 30.86 31.13 2,246,941 +0.30(+0.97%)
Oct 13, 2021 30.84 30.97 30.61 30.83 2,393,308 +0.25(+0.82%)
Oct 12, 2021 30.46 30.80 30.44 30.58 2,505,928 +0.04(+0.13%)
Oct 11, 2021 30.75 30.96 30.51 30.54 1,327,505 -0.08(-0.26%)
Oct 08, 2021 30.16 30.77 30.07 30.62 1,763,606 +0.51(+1.69%)
Oct 07, 2021 29.46 30.33 29.35 30.11 2,528,127 +0.94(+3.22%)
Oct 06, 2021 28.96 29.21 28.64 29.17 1,874,701 -0.06(-0.21%)
Oct 05, 2021 29.03 29.34 28.82 29.23 2,834,562 +0.18(+0.62%)
Oct 04, 2021 29.22 29.76 29.03 29.05 1,791,380 -0.20(-0.68%)
Oct 01, 2021 29.34 29.55 28.65 29.25 2,249,669 +0.06(+0.21%)
Sep 30, 2021 29.88 30.02 29.18 29.19 3,054,866 -0.74(-2.47%)
Sep 29, 2021 29.92 30.20 29.79 29.93 3,065,581 -0.07(-0.23%)
Sep 28, 2021 30.29 30.46 29.88 30.00 3,853,561 -0.17(-0.56%)
Sep 27, 2021 29.96 30.34 29.85 30.17 3,004,450 +0.37(+1.24%)
Sep 24, 2021 29.40 30.20 29.32 29.80 3,388,517 +0.38(+1.29%)
Sep 23, 2021 28.80 29.53 28.71 29.42 2,799,970 +0.74(+2.58%)
Sep 22, 2021 28.82 29.01 28.45 28.68 3,826,732 +0.09(+0.31%)
Sep 21, 2021 28.50 28.63 27.88 28.59 4,563,183 +0.63(+2.25%)
Sep 20, 2021 28.09 28.38 27.71 27.96 2,848,030 -0.61(-2.14%)
Sep 17, 2021 28.76 28.87 28.36 28.57 2,577,751 -0.29(-1.00%)
Sep 16, 2021 29.12 29.12 28.54 28.86 2,001,362 -0.29(-0.99%)
Sep 15, 2021 28.95 29.22 28.82 29.15 2,633,102 +0.19(+0.66%)
Sep 14, 2021 29.30 29.30 28.68 28.96 2,335,429 -0.32(-1.09%)
Sep 13, 2021 29.21 29.44 29.05 29.28 1,860,854 +0.32(+1.10%)
Sep 10, 2021 29.54 29.64 28.95 28.96 1,757,223 -0.56(-1.90%)
Sep 09, 2021 28.55 29.83 28.51 29.52 3,585,773 +0.45(+1.55%)
Sep 08, 2021 29.24 29.29 28.92 29.07 2,796,085 -0.24(-0.82%)
Sep 07, 2021 29.08 29.41 29.06 29.31 3,795,745 -0.55(-1.84%)
Sep 03, 2021 29.99 30.14 29.64 29.86 2,002,539 -0.20(-0.67%)
Sep 02, 2021 30.26 30.41 29.96 30.06 2,662,596 -0.19(-0.63%)
Sep 01, 2021 30.48 30.57 30.10 30.25 2,131,401 -0.29(-0.95%)
Aug 31, 2021 30.92 31.06 30.51 30.54 1,740,552 -0.46(-1.48%)
Aug 30, 2021 31.51 31.51 30.98 31.00 1,736,672 -0.30(-0.96%)
Aug 27, 2021 31.00 31.43 31.00 31.30 1,228,583 +0.38(+1.23%)
Aug 26, 2021 31.14 31.34 30.90 30.92 1,023,148 -0.33(-1.06%)
Aug 25, 2021 30.87 31.35 30.71 31.25 1,338,389 +0.28(+0.90%)
Aug 24, 2021 30.71 31.15 30.53 30.97 1,426,871 +0.43(+1.41%)
Aug 23, 2021 30.84 30.94 30.43 30.54 1,511,511 -0.14(-0.46%)
Aug 20, 2021 30.28 30.71 30.23 30.68 2,344,677 +0.27(+0.89%)
Aug 19, 2021 30.42 30.68 30.22 30.41 2,543,289 -0.43(-1.39%)
Aug 18, 2021 31.06 31.14 30.81 30.84 1,625,401 -0.25(-0.80%)
Aug 17, 2021 31.14 31.26 30.73 31.09 2,211,737 -0.33(-1.05%)
Aug 16, 2021 31.79 31.79 31.38 31.42 1,823,327 -0.47(-1.47%)
Aug 13, 2021 31.55 31.94 31.45 31.89 2,785,406 +0.39(+1.24%)
Aug 12, 2021 31.40 31.57 31.04 31.50 1,690,855 +0.25(+0.80%)
Aug 11, 2021 30.86 31.31 30.64 31.25 2,064,324 +0.49(+1.59%)
Aug 10, 2021 30.38 30.81 30.24 30.76 4,137,202 +0.43(+1.42%)
Aug 09, 2021 30.15 30.39 29.92 30.33 1,827,312 +0.16(+0.53%)
Aug 06, 2021 29.94 30.21 29.79 30.17 1,416,987 +0.45(+1.51%)
Aug 05, 2021 29.91 30.09 29.62 29.72 1,964,613 -0.06(-0.20%)
Aug 04, 2021 30.12 30.20 29.75 29.78 2,326,315 -0.46(-1.52%)
Aug 03, 2021 29.89 30.27 29.73 30.24 3,467,669 +0.27(+0.90%)
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.