Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.83 24.94 24.52 24.68 2,507,765 +0.08(+0.33%)
Oct 30, 2018 23.99 24.77 23.90 24.60 2,180,294 +0.61(+2.54%)
Oct 29, 2018 25.13 25.31 23.70 23.99 3,502,488 -0.26(-1.07%)
Oct 26, 2018 24.47 24.74 24.14 24.25 3,598,100 -0.61(-2.45%)
Oct 25, 2018 24.39 25.20 23.64 24.86 5,116,523 +0.71(+2.94%)
Oct 24, 2018 25.02 25.17 24.06 24.15 3,428,191 -0.85(-3.40%)
Oct 23, 2018 24.86 25.13 24.40 25.00 2,316,150 -0.20(-0.79%)
Oct 22, 2018 25.56 25.68 25.00 25.20 1,119,576 -0.30(-1.18%)
Oct 19, 2018 25.64 25.86 25.26 25.50 1,418,200 -0.10(-0.39%)
Oct 18, 2018 25.68 26.15 25.40 25.60 2,180,698 -0.15(-0.58%)
Oct 17, 2018 26.33 26.41 25.73 25.75 1,453,716 -0.58(-2.20%)
Oct 16, 2018 25.88 26.36 25.77 26.33 1,882,397 +0.56(+2.17%)
Oct 15, 2018 25.40 26.02 25.39 25.77 2,232,554 +0.20(+0.78%)
Oct 12, 2018 26.15 26.15 25.27 25.57 2,517,600 -0.29(-1.12%)
Oct 11, 2018 26.67 26.83 25.74 25.86 3,739,589 -0.90(-3.36%)
Oct 10, 2018 26.50 27.17 26.50 26.76 4,726,101 +0.18(+0.68%)
Oct 09, 2018 28.05 28.10 26.51 26.58 10,639,091 -2.02(-7.06%)
Oct 08, 2018 28.19 28.72 28.04 28.60 6,409,535 +0.51(+1.82%)
Oct 05, 2018 28.13 28.24 27.93 28.09 2,575,700 -0.03(-0.11%)
Oct 04, 2018 28.68 28.80 27.98 28.12 3,186,311 -0.72(-2.50%)
Oct 03, 2018 29.21 29.27 28.80 28.84 1,322,513 -0.31(-1.06%)
Oct 02, 2018 29.35 29.56 28.98 29.15 1,663,033 -0.10(-0.34%)
Oct 01, 2018 29.25 29.45 28.99 29.25 2,331,729 +0.09(+0.31%)
Sep 28, 2018 29.07 29.30 28.86 29.16 2,847,800 -0.08(-0.27%)
Sep 27, 2018 29.26 29.40 29.10 29.24 2,658,326 -0.05(-0.17%)
Sep 26, 2018 29.68 29.75 29.21 29.29 2,622,215 -0.38(-1.28%)
Sep 25, 2018 30.01 30.10 29.40 29.67 3,202,184 -0.33(-1.10%)
Sep 24, 2018 30.61 30.68 29.98 30.00 2,200,010 -0.70(-2.28%)
Sep 21, 2018 30.50 30.91 30.36 30.70 4,704,900 +0.35(+1.15%)
Sep 20, 2018 30.08 30.44 29.96 30.35 5,702,445 +0.43(+1.44%)
Sep 19, 2018 29.32 30.03 29.28 29.92 4,541,089 +0.65(+2.22%)
Sep 18, 2018 29.33 29.48 29.23 29.27 1,800,397 -0.06(-0.20%)
Sep 17, 2018 29.23 29.50 29.14 29.33 2,570,955 +0.10(+0.34%)
Sep 14, 2018 29.16 29.33 28.92 29.23 1,561,800 +0.00(+0.00%)
Sep 13, 2018 29.35 29.54 29.19 29.23 1,224,771 +0.07(+0.24%)
Sep 12, 2018 29.19 29.48 28.98 29.16 1,863,653 -0.15(-0.51%)
Sep 11, 2018 29.06 29.43 28.94 29.31 2,138,927 +0.17(+0.58%)
Sep 10, 2018 29.63 29.64 29.13 29.14 1,635,532 -0.26(-0.88%)
Sep 07, 2018 29.39 29.64 29.33 29.40 1,028,300 -0.15(-0.51%)
Sep 06, 2018 30.09 30.11 29.18 29.55 3,017,987 -0.45(-1.50%)
Sep 05, 2018 29.89 30.09 29.54 30.00 4,983,369 +0.09(+0.30%)
Sep 04, 2018 30.20 30.43 29.50 29.91 2,627,736 -0.59(-1.93%)
Aug 31, 2018 30.50 30.50 30.50 0 -0.09(-0.29%)
Aug 30, 2018 30.75 30.89 30.50 30.59 1,487,039 -0.26(-0.84%)
Aug 29, 2018 30.20 30.93 30.18 30.85 3,072,642 +0.70(+2.32%)
Aug 28, 2018 30.21 30.44 30.05 30.15 1,436,461 -0.04(-0.13%)
Aug 27, 2018 30.09 30.45 30.09 30.19 1,890,145 +0.14(+0.47%)
Aug 24, 2018 29.84 30.11 29.74 30.05 2,192,500 +0.20(+0.67%)
Aug 23, 2018 29.72 29.95 29.55 29.85 1,404,410 +0.11(+0.37%)
Aug 22, 2018 30.15 30.16 29.58 29.74 2,759,009 -0.40(-1.33%)
Aug 21, 2018 30.25 30.50 30.13 30.14 1,658,357 -0.06(-0.20%)
Aug 20, 2018 30.13 30.40 30.11 30.20 1,584,974 +0.17(+0.57%)
Aug 17, 2018 29.96 30.05 29.79 30.03 802,300 +0.09(+0.30%)
Aug 16, 2018 30.06 30.18 29.78 29.94 935,830 -0.04(-0.13%)
Aug 15, 2018 30.23 30.30 29.62 29.98 2,019,114 -0.27(-0.89%)
Aug 14, 2018 29.84 30.28 29.68 30.25 2,319,403 +0.36(+1.20%)
Aug 13, 2018 30.13 30.28 29.58 29.89 1,739,189 -0.14(-0.47%)
Aug 10, 2018 30.01 30.43 29.86 30.03 2,222,900 -0.17(-0.56%)
Aug 09, 2018 30.20 30.49 30.10 30.20 743,327 -0.05(-0.17%)
Aug 08, 2018 30.47 30.57 30.21 30.25 879,263 -0.12(-0.40%)
Aug 07, 2018 30.38 30.57 30.24 30.37 1,153,300 -0.02(-0.07%)
Aug 06, 2018 30.25 30.72 30.17 30.39 1,320,035 +0.04(+0.13%)
Aug 03, 2018 30.28 30.58 30.20 30.35 2,757,100 +0.18(+0.60%)
Aug 02, 2018 30.12 30.33 29.93 30.17 3,294,950 -0.02(-0.07%)
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.