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 (%)
Dec 29, 2017 32.36 32.36 32.36 0 +0.03(+0.09%)
Dec 28, 2017 32.25 32.38 32.04 32.33 797,037 +0.23(+0.72%)
Dec 27, 2017 32.19 32.33 31.88 32.10 781,074 -0.01(-0.03%)
Dec 26, 2017 32.12 32.47 31.97 32.11 809,763 +0.12(+0.38%)
Dec 22, 2017 31.78 32.03 31.71 31.99 842,042 +0.04(+0.13%)
Dec 21, 2017 31.93 32.14 31.81 31.95 1,286,367 +0.00(+0.00%)
Dec 20, 2017 31.54 32.04 31.39 31.95 1,814,571 +0.56(+1.78%)
Dec 19, 2017 31.26 31.64 31.18 31.39 1,633,223 -0.16(-0.51%)
Dec 18, 2017 30.98 31.61 30.92 31.55 2,804,803 +0.55(+1.77%)
Dec 15, 2017 31.50 31.85 30.92 31.00 4,153,917 -0.50(-1.59%)
Dec 14, 2017 32.00 32.09 30.91 31.50 4,450,266 -0.25(-0.79%)
Dec 13, 2017 32.16 32.16 31.63 31.75 2,158,779 -0.31(-0.97%)
Dec 12, 2017 32.55 32.85 32.03 32.06 1,864,164 -0.51(-1.57%)
Dec 11, 2017 32.40 33.07 32.33 32.57 2,377,516 +0.16(+0.49%)
Dec 08, 2017 32.50 32.68 32.24 32.41 1,230,276 +0.10(+0.31%)
Dec 07, 2017 32.29 32.48 32.12 32.31 2,009,086 -0.04(-0.12%)
Dec 06, 2017 32.60 32.88 32.20 32.35 2,518,653 -0.45(-1.37%)
Dec 05, 2017 32.16 33.26 32.15 32.80 3,813,232 +0.47(+1.45%)
Dec 04, 2017 32.25 32.55 31.53 32.33 7,799,918 +1.30(+4.19%)
Dec 01, 2017 31.93 32.37 30.89 31.03 6,788,448 -0.63(-1.99%)
Nov 30, 2017 37.55 38.20 29.43 31.66 23,146,228 -5.89(-15.69%)
Nov 29, 2017 37.55 37.82 37.30 37.55 5,841,966 +1.21(+3.33%)
Nov 28, 2017 35.75 36.54 35.55 36.34 5,662,936 +0.76(+2.14%)
Nov 27, 2017 36.00 36.16 35.51 35.58 4,048,054 -0.63(-1.74%)
Nov 24, 2017 35.59 36.30 35.59 36.21 2,190,213 +0.71(+2.00%)
Nov 22, 2017 35.96 36.10 34.82 35.50 21,805,712 +1.63(+4.81%)
Nov 21, 2017 33.69 33.90 33.55 33.87 5,393,840 +0.33(+0.98%)
Nov 20, 2017 33.25 33.59 33.11 33.54 1,198,832 +0.22(+0.66%)
Nov 17, 2017 32.98 33.45 32.98 33.32 1,864,420 +0.14(+0.42%)
Nov 16, 2017 32.32 33.20 32.28 33.18 2,376,994 +0.83(+2.57%)
Nov 15, 2017 31.65 32.37 31.16 32.35 2,870,758 +0.56(+1.76%)
Nov 14, 2017 31.76 31.92 31.52 31.79 1,004,704 -0.13(-0.41%)
Nov 13, 2017 31.87 32.16 31.71 31.92 1,146,829 -0.06(-0.19%)
Nov 10, 2017 32.00 32.10 31.74 31.98 1,597,135 -0.10(-0.31%)
Nov 09, 2017 32.46 32.59 31.95 32.08 1,236,479 -0.72(-2.20%)
Nov 08, 2017 32.88 33.08 32.52 32.80 1,916,346 -0.26(-0.79%)
Nov 07, 2017 32.76 33.10 32.75 33.06 2,296,665 +0.26(+0.79%)
Nov 06, 2017 32.88 33.00 32.28 32.80 2,140,147 -0.04(-0.12%)
Nov 03, 2017 32.89 33.07 32.59 32.84 3,432,594 +0.07(+0.21%)
Nov 02, 2017 33.36 33.38 32.62 32.77 2,481,980 -0.65(-1.94%)
Nov 01, 2017 33.52 33.67 32.91 33.42 3,054,625 +0.17(+0.51%)
Oct 31, 2017 32.97 33.44 32.56 33.25 4,846,507 +0.82(+2.53%)
Oct 30, 2017 32.85 34.09 32.15 32.43 9,683,316 -0.72(-2.17%)
Oct 27, 2017 28.38 34.47 28.04 33.15 18,300,606 +4.81(+16.97%)
Oct 26, 2017 29.25 29.55 28.04 28.34 4,683,817 -0.72(-2.48%)
Oct 25, 2017 28.99 29.20 28.57 29.06 3,176,555 +0.01(+0.03%)
Oct 24, 2017 29.45 29.61 29.01 29.05 1,712,952 -0.33(-1.12%)
Oct 23, 2017 29.32 29.52 29.18 29.38 2,091,846 +0.07(+0.24%)
Oct 20, 2017 29.32 29.45 29.20 29.31 1,622,705 +0.11(+0.38%)
Oct 19, 2017 28.65 29.38 28.55 29.20 2,316,596 +0.44(+1.53%)
Oct 18, 2017 28.36 28.82 28.34 28.76 3,564,804 +0.37(+1.30%)
Oct 17, 2017 28.38 28.51 28.29 28.39 2,422,616 +0.04(+0.14%)
Oct 16, 2017 28.24 28.44 28.14 28.35 2,747,370 +0.08(+0.28%)
Oct 13, 2017 28.28 28.41 28.23 28.27 1,937,762 -0.02(-0.07%)
Oct 12, 2017 28.67 28.70 28.25 28.29 2,617,740 -0.28(-0.98%)
Oct 11, 2017 28.63 28.75 28.25 28.57 4,052,009 -0.19(-0.66%)
Oct 10, 2017 29.04 29.21 28.55 28.76 5,527,460 -0.92(-3.10%)
Oct 09, 2017 29.50 30.16 28.94 29.68 6,316,262 -0.85(-2.78%)
Oct 06, 2017 29.96 30.55 29.88 30.53 2,855,415 +0.51(+1.70%)
Oct 05, 2017 29.71 30.10 29.53 30.02 2,302,184 +0.45(+1.52%)
Oct 04, 2017 29.55 29.72 29.35 29.57 1,699,292 +0.04(+0.14%)
Oct 03, 2017 29.18 29.55 29.11 29.53 2,493,890 +0.51(+1.76%)
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.