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 31, 2019 30.32 30.49 30.30 30.40 852,800 +0.04(+0.13%)
Dec 30, 2019 30.31 30.41 30.20 30.36 809,886 +0.09(+0.30%)
Dec 27, 2019 30.22 30.45 30.10 30.27 739,700 +0.13(+0.43%)
Dec 26, 2019 30.37 30.50 29.97 30.14 1,029,766 -0.18(-0.59%)
Dec 24, 2019 30.23 30.39 30.10 30.32 483,800 +0.06(+0.20%)
Dec 23, 2019 30.00 30.34 29.82 30.26 1,563,166 +0.25(+0.83%)
Dec 20, 2019 30.30 30.32 29.91 30.01 2,276,500 -0.19(-0.63%)
Dec 19, 2019 30.51 30.60 30.10 30.20 1,755,439 -0.26(-0.85%)
Dec 18, 2019 30.50 30.55 30.23 30.46 1,298,317 +0.01(+0.03%)
Dec 17, 2019 30.34 30.62 30.24 30.45 1,777,747 +0.09(+0.30%)
Dec 16, 2019 30.26 30.37 29.98 30.36 1,757,536 +0.12(+0.40%)
Dec 13, 2019 30.02 30.60 29.87 30.24 3,268,800 +0.30(+1.00%)
Dec 12, 2019 29.95 30.19 29.82 29.94 1,475,563 +0.15(+0.50%)
Dec 11, 2019 29.71 29.81 29.59 29.79 764,938 +0.14(+0.47%)
Dec 10, 2019 29.96 29.99 29.57 29.65 1,638,315 -0.57(-1.89%)
Dec 09, 2019 30.29 30.42 30.05 30.22 2,446,219 -0.12(-0.40%)
Dec 06, 2019 30.28 30.71 30.10 30.34 5,189,500 +0.29(+0.97%)
Dec 05, 2019 29.56 30.18 29.53 30.05 3,833,527 +0.48(+1.62%)
Dec 04, 2019 29.76 30.00 29.36 29.57 2,793,998 -0.03(-0.10%)
Dec 03, 2019 28.20 29.60 28.09 29.60 5,495,023 +1.18(+4.15%)
Dec 02, 2019 28.55 28.78 28.39 28.42 1,348,559 -0.05(-0.18%)
Nov 29, 2019 28.67 28.77 28.45 28.47 993,500 -0.20(-0.70%)
Nov 27, 2019 28.61 28.78 28.49 28.67 1,088,100 +0.16(+0.56%)
Nov 26, 2019 28.39 28.53 28.24 28.51 3,073,357 +0.19(+0.67%)
Nov 25, 2019 28.14 28.43 28.06 28.32 3,165,276 +0.32(+1.14%)
Nov 22, 2019 28.24 28.24 27.98 28.00 2,011,900 -0.18(-0.64%)
Nov 21, 2019 28.85 28.85 28.15 28.18 1,211,736 -0.68(-2.36%)
Nov 20, 2019 29.14 29.36 28.77 28.86 1,563,073 -0.34(-1.16%)
Nov 19, 2019 29.10 29.25 28.90 29.20 2,081,789 +0.20(+0.69%)
Nov 18, 2019 29.32 29.52 28.88 29.00 1,578,636 -0.34(-1.16%)
Nov 15, 2019 29.50 29.72 29.23 29.34 1,971,100 +0.05(+0.17%)
Nov 14, 2019 29.58 29.82 29.25 29.29 1,765,042 -0.36(-1.21%)
Nov 13, 2019 29.90 30.05 29.57 29.65 1,601,001 -0.42(-1.40%)
Nov 12, 2019 30.07 30.18 29.93 30.07 1,994,582 +0.02(+0.07%)
Nov 11, 2019 30.11 30.20 29.95 30.05 884,433 -0.18(-0.60%)
Nov 08, 2019 30.00 30.26 29.84 30.23 1,863,900 +0.28(+0.93%)
Nov 07, 2019 30.00 30.18 29.89 29.95 1,745,862 +0.05(+0.17%)
Nov 06, 2019 29.76 29.96 29.62 29.90 2,833,013 +0.09(+0.30%)
Nov 05, 2019 29.69 29.98 29.69 29.81 2,846,007 +0.15(+0.51%)
Nov 04, 2019 29.85 29.94 29.43 29.66 1,670,426 -0.04(-0.13%)
Nov 01, 2019 29.66 29.95 29.66 29.70 1,557,100 +0.21(+0.71%)
Oct 31, 2019 29.54 29.66 29.45 29.49 1,783,948 -0.10(-0.34%)
Oct 30, 2019 29.53 29.66 29.14 29.59 2,546,417 -0.04(-0.13%)
Oct 29, 2019 29.71 30.04 29.60 29.63 2,236,221 -0.14(-0.47%)
Oct 28, 2019 29.39 29.94 29.30 29.77 3,816,074 +0.38(+1.29%)
Oct 25, 2019 29.71 29.81 29.28 29.39 4,685,000 +0.58(+2.01%)
Oct 24, 2019 29.40 29.63 28.42 28.81 2,709,975 +0.28(+0.98%)
Oct 23, 2019 28.94 29.21 28.20 28.53 4,098,500 -0.37(-1.28%)
Oct 22, 2019 28.80 28.98 28.47 28.90 2,050,884 +0.25(+0.87%)
Oct 21, 2019 28.87 28.90 28.52 28.65 1,514,237 -0.14(-0.49%)
Oct 18, 2019 28.80 28.90 28.66 28.79 2,178,900 -0.01(-0.03%)
Oct 17, 2019 28.78 28.90 28.57 28.80 1,269,901 +0.08(+0.28%)
Oct 16, 2019 28.71 29.15 28.68 28.72 1,779,850 -0.08(-0.28%)
Oct 15, 2019 29.07 29.22 28.76 28.80 1,613,717 -0.17(-0.59%)
Oct 14, 2019 29.00 29.19 28.87 28.97 1,109,807 -0.07(-0.24%)
Oct 11, 2019 28.95 29.27 28.95 29.04 2,624,300 +0.22(+0.76%)
Oct 10, 2019 28.74 28.89 28.58 28.82 1,495,972 +0.12(+0.42%)
Oct 09, 2019 28.55 28.85 28.38 28.70 2,998,172 +0.38(+1.34%)
Oct 08, 2019 29.65 29.88 27.99 28.32 9,714,419 -1.52(-5.09%)
Oct 07, 2019 29.99 30.17 29.81 29.84 1,802,267 -0.16(-0.53%)
Oct 04, 2019 29.90 30.04 29.76 30.00 1,950,300 +0.21(+0.70%)
Oct 03, 2019 29.55 29.80 29.44 29.79 1,268,501 +0.07(+0.24%)
Oct 02, 2019 29.44 29.80 29.19 29.72 1,861,309 -0.01(-0.03%)
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.