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 (%)
Nov 30, 2020 28.67 28.79 28.36 28.61 2,842,437 -0.30(-1.04%)
Nov 27, 2020 28.90 29.07 28.75 28.91 480,500 +0.12(+0.42%)
Nov 25, 2020 28.59 28.97 28.47 28.79 2,533,400 +0.05(+0.17%)
Nov 24, 2020 28.93 29.33 28.58 28.74 2,717,740 +0.25(+0.88%)
Nov 23, 2020 28.40 28.59 28.15 28.49 1,369,188 +0.35(+1.24%)
Nov 20, 2020 28.18 28.30 28.00 28.14 1,276,000 -0.10(-0.35%)
Nov 19, 2020 28.02 28.40 27.45 28.24 1,419,921 +0.05(+0.18%)
Nov 18, 2020 28.45 28.54 28.18 28.19 1,162,466 -0.18(-0.63%)
Nov 17, 2020 28.12 28.61 27.66 28.37 2,465,720 +0.07(+0.25%)
Nov 16, 2020 28.48 28.49 28.04 28.30 1,753,434 +0.48(+1.73%)
Nov 13, 2020 27.18 27.93 27.06 27.82 2,308,300 +1.00(+3.73%)
Nov 12, 2020 27.33 27.54 26.61 26.82 1,871,433 -0.81(-2.93%)
Nov 11, 2020 27.99 28.15 27.20 27.63 2,646,899 -0.41(-1.46%)
Nov 10, 2020 28.10 28.49 27.48 28.04 3,225,043 +0.16(+0.57%)
Nov 09, 2020 28.22 28.90 27.39 27.88 4,147,328 +1.37(+5.17%)
Nov 06, 2020 26.72 26.84 26.43 26.51 2,319,700 -0.02(-0.08%)
Nov 05, 2020 26.31 26.89 26.27 26.53 3,717,108 +0.62(+2.39%)
Nov 04, 2020 25.70 26.28 25.22 25.91 3,150,271 +0.13(+0.50%)
Nov 03, 2020 26.04 26.06 25.57 25.78 2,367,572 +0.14(+0.55%)
Nov 02, 2020 25.39 25.75 25.00 25.64 3,109,243 +0.53(+2.11%)
Oct 30, 2020 25.16 25.45 24.78 25.11 2,987,100 -0.27(-1.06%)
Oct 29, 2020 24.73 25.63 24.70 25.38 2,570,183 +0.54(+2.17%)
Oct 28, 2020 24.77 25.24 24.38 24.84 3,531,508 -0.58(-2.28%)
Oct 27, 2020 26.10 26.19 25.28 25.42 2,693,354 -0.77(-2.94%)
Oct 26, 2020 26.48 26.59 25.82 26.19 2,158,382 -0.58(-2.17%)
Oct 23, 2020 26.99 27.76 26.65 26.77 3,941,700 +0.09(+0.34%)
Oct 22, 2020 27.50 27.50 25.46 26.68 5,968,357 +0.99(+3.85%)
Oct 21, 2020 25.46 26.39 25.46 25.69 3,703,487 +0.12(+0.47%)
Oct 20, 2020 25.43 26.15 25.33 25.57 2,359,709 +0.40(+1.59%)
Oct 19, 2020 25.71 25.82 25.13 25.17 2,108,877 -0.47(-1.83%)
Oct 16, 2020 25.87 26.06 25.61 25.64 2,602,800 +0.00(+0.00%)
Oct 15, 2020 25.04 25.65 24.76 25.64 2,467,121 +0.34(+1.34%)
Oct 14, 2020 25.88 25.97 25.18 25.30 5,876,864 +0.36(+1.44%)
Oct 13, 2020 25.87 25.98 24.84 24.94 3,281,361 -0.99(-3.82%)
Oct 12, 2020 25.90 25.96 25.61 25.93 2,183,844 +0.24(+0.93%)
Oct 09, 2020 25.69 25.97 25.38 25.69 2,009,700 +0.24(+0.94%)
Oct 08, 2020 25.78 26.21 25.41 25.45 2,890,600 +0.16(+0.63%)
Oct 07, 2020 25.17 25.56 25.14 25.29 2,811,552 +0.52(+2.10%)
Oct 06, 2020 24.87 25.42 24.74 24.77 3,121,963 +0.15(+0.61%)
Oct 05, 2020 24.31 24.77 24.24 24.62 2,676,877 +0.62(+2.58%)
Oct 02, 2020 23.06 24.19 23.00 24.00 3,496,000 +0.50(+2.13%)
Oct 01, 2020 22.31 23.67 22.31 23.50 7,963,486 +1.33(+6.00%)
Sep 30, 2020 22.20 22.49 22.03 22.17 2,440,630 +0.08(+0.36%)
Sep 29, 2020 22.68 22.68 22.04 22.09 2,676,586 -0.45(-2.00%)
Sep 28, 2020 22.38 22.85 22.29 22.54 2,216,799 +0.62(+2.83%)
Sep 25, 2020 21.46 22.16 21.45 21.92 2,725,200 +0.29(+1.34%)
Sep 24, 2020 21.70 21.97 21.43 21.63 2,125,588 -0.14(-0.64%)
Sep 23, 2020 22.76 22.86 21.70 21.77 3,122,974 -1.09(-4.77%)
Sep 22, 2020 23.11 23.28 22.75 22.86 2,209,943 -0.07(-0.31%)
Sep 21, 2020 23.31 23.36 22.41 22.93 4,136,982 -1.01(-4.22%)
Sep 18, 2020 24.63 24.99 23.85 23.94 4,618,100 -0.70(-2.84%)
Sep 17, 2020 24.38 24.75 23.82 24.64 3,235,641 -0.05(-0.20%)
Sep 16, 2020 24.45 25.14 24.40 24.69 2,655,052 +0.31(+1.27%)
Sep 15, 2020 24.25 24.47 24.03 24.38 2,702,724 +0.19(+0.79%)
Sep 14, 2020 23.17 24.48 23.04 24.19 6,184,466 +1.02(+4.40%)
Sep 11, 2020 22.93 23.29 22.77 23.17 2,535,300 +0.35(+1.53%)
Sep 10, 2020 22.83 23.30 22.72 22.82 3,680,126 +0.19(+0.84%)
Sep 09, 2020 22.52 22.84 22.35 22.63 2,796,509 +0.27(+1.21%)
Sep 08, 2020 22.78 23.07 22.32 22.36 2,011,222 -0.71(-3.08%)
Sep 04, 2020 23.45 23.49 22.95 23.07 2,432,400 -0.11(-0.47%)
Sep 03, 2020 24.22 24.30 22.98 23.18 2,966,759 -1.09(-4.49%)
Sep 02, 2020 24.43 24.66 24.11 24.27 2,479,403 -0.10(-0.41%)
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.