Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.20 27.20 27.20 0 -0.09(-0.33%)
Dec 29, 2016 27.00 27.38 27.00 27.29 2,289,310 +0.28(+1.04%)
Dec 28, 2016 27.23 27.23 27.00 27.01 2,028,928 -0.09(-0.33%)
Dec 27, 2016 27.15 27.25 27.01 27.10 1,266,203 +0.05(+0.18%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 22, 2016 27.30 27.32 26.97 27.05 2,135,005 -0.22(-0.81%)
Dec 21, 2016 27.30 27.42 27.13 27.27 2,943,430 +0.02(+0.07%)
Dec 20, 2016 27.41 27.48 27.21 27.25 2,547,227 -0.16(-0.58%)
Dec 19, 2016 27.10 27.45 27.09 27.41 4,878,807 +0.31(+1.14%)
Dec 16, 2016 26.46 27.17 26.20 27.10 6,170,677 +0.82(+3.12%)
Dec 15, 2016 25.91 26.55 25.91 26.28 4,428,283 +0.39(+1.51%)
Dec 14, 2016 26.32 26.64 25.87 25.89 1,740,974 -0.43(-1.63%)
Dec 13, 2016 26.45 26.71 26.26 26.32 1,383,988 -0.15(-0.57%)
Dec 12, 2016 27.05 27.23 26.43 26.47 1,055,856 -0.66(-2.43%)
Dec 09, 2016 27.22 27.33 26.91 27.13 1,234,622 -0.07(-0.26%)
Dec 08, 2016 26.81 27.25 26.66 27.20 1,854,668 +0.43(+1.61%)
Dec 07, 2016 26.47 26.77 26.37 26.77 1,818,852 +0.25(+0.94%)
Dec 06, 2016 25.64 26.55 25.54 26.52 3,093,613 +0.90(+3.51%)
Dec 05, 2016 25.20 25.68 25.20 25.62 2,742,841 +0.58(+2.32%)
Dec 02, 2016 25.48 25.89 24.72 25.04 5,082,688 -0.80(-3.10%)
Dec 01, 2016 26.45 26.59 25.57 25.84 4,056,618 -0.58(-2.20%)
Nov 30, 2016 26.62 26.73 26.26 26.42 3,519,361 -0.09(-0.34%)
Nov 29, 2016 26.43 26.71 26.33 26.51 1,782,496 +0.14(+0.53%)
Nov 28, 2016 26.51 26.58 26.18 26.37 2,099,757 -0.19(-0.72%)
Nov 25, 2016 26.49 26.57 26.43 26.56 382,870 +0.15(+0.57%)
Nov 23, 2016 26.41 26.41 26.41 0 +0.00(+0.00%)
Nov 22, 2016 26.37 26.43 26.23 26.41 1,354,297 +0.14(+0.53%)
Nov 21, 2016 26.27 26.35 26.15 26.27 936,331 +0.13(+0.50%)
Nov 18, 2016 26.36 26.43 26.01 26.14 1,506,994 -0.27(-1.02%)
Nov 17, 2016 26.24 26.45 26.21 26.41 1,945,426 +0.26(+0.99%)
Nov 16, 2016 26.12 26.47 26.10 26.15 2,233,280 -0.06(-0.23%)
Nov 15, 2016 25.91 26.29 25.85 26.21 2,292,687 +0.36(+1.39%)
Nov 14, 2016 26.35 26.35 25.41 25.85 2,739,365 -0.34(-1.30%)
Nov 11, 2016 26.06 26.25 25.86 26.19 1,699,511 +0.13(+0.50%)
Nov 10, 2016 25.80 26.31 25.70 26.06 1,768,084 +0.42(+1.64%)
Nov 09, 2016 24.83 25.86 24.56 25.64 3,023,158 +0.56(+2.23%)
Nov 08, 2016 25.02 25.24 24.97 25.08 1,214,801 +0.03(+0.12%)
Nov 07, 2016 25.00 25.09 24.62 25.05 2,335,732 +0.52(+2.12%)
Nov 04, 2016 24.56 24.95 24.44 24.53 2,076,260 -0.01(-0.04%)
Nov 03, 2016 24.99 25.06 24.52 24.54 1,018,608 -0.46(-1.84%)
Nov 02, 2016 25.08 25.18 24.96 25.00 1,310,127 -0.11(-0.44%)
Nov 01, 2016 25.10 25.38 24.84 25.11 3,035,952 -0.01(-0.04%)
Oct 31, 2016 25.00 25.20 24.99 25.12 1,607,817 +0.08(+0.32%)
Oct 28, 2016 25.03 25.15 24.96 25.04 2,522,668 -0.04(-0.16%)
Oct 27, 2016 24.70 25.29 24.27 25.08 5,443,052 -0.29(-1.14%)
Oct 26, 2016 25.73 25.97 25.32 25.37 4,148,996 -0.52(-2.01%)
Oct 25, 2016 25.83 26.18 25.51 25.89 4,098,735 -0.43(-1.63%)
Oct 24, 2016 26.26 26.41 26.22 26.32 1,019,356 +0.17(+0.65%)
Oct 21, 2016 26.16 26.23 25.94 26.15 1,432,845 -0.21(-0.80%)
Oct 20, 2016 26.00 26.61 26.00 26.36 2,828,782 +0.37(+1.42%)
Oct 19, 2016 26.28 26.28 25.55 25.99 6,351,398 -0.29(-1.10%)
Oct 18, 2016 26.43 26.55 26.24 26.28 4,432,859 -0.12(-0.45%)
Oct 17, 2016 26.25 26.48 26.22 26.40 1,506,875 +0.19(+0.72%)
Oct 14, 2016 26.53 26.53 26.10 26.21 3,731,132 -0.20(-0.76%)
Oct 13, 2016 25.88 26.43 25.66 26.41 2,141,457 +0.41(+1.58%)
Oct 12, 2016 26.10 26.31 25.99 26.00 1,257,220 -0.15(-0.57%)
Oct 11, 2016 26.44 26.45 25.64 26.15 2,775,942 -0.48(-1.80%)
Oct 10, 2016 26.92 27.12 26.60 26.63 2,172,171 -0.13(-0.49%)
Oct 07, 2016 27.91 28.07 26.67 26.76 5,728,228 -1.35(-4.80%)
Oct 06, 2016 28.09 28.26 27.95 28.11 2,937,890 +0.06(+0.21%)
Oct 05, 2016 28.09 28.17 27.91 28.05 2,540,332 -0.02(-0.07%)
Oct 04, 2016 28.13 28.30 27.95 28.07 2,493,057 -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.