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, 2020 28.55 28.55 28.55 1,055,813 -0.01(-0.04%)
Dec 30, 2020 28.31 28.71 28.31 28.56 1,055,813 +0.28(+0.99%)
Dec 29, 2020 28.46 28.80 28.07 28.28 1,126,641 -0.10(-0.35%)
Dec 28, 2020 28.93 29.07 28.37 28.38 1,002,429 -0.38(-1.32%)
Dec 24, 2020 28.54 28.77 28.32 28.76 516,300 +0.25(+0.88%)
Dec 23, 2020 28.48 28.99 28.44 28.51 2,145,902 +0.21(+0.74%)
Dec 22, 2020 28.79 28.81 28.25 28.30 2,222,909 -0.46(-1.60%)
Dec 21, 2020 28.57 28.85 28.27 28.76 2,674,175 -0.24(-0.83%)
Dec 18, 2020 29.10 29.24 28.73 29.00 2,688,400 -0.16(-0.55%)
Dec 17, 2020 28.94 29.17 28.74 29.16 1,935,272 +0.40(+1.39%)
Dec 16, 2020 28.99 29.07 28.52 28.76 1,374,698 -0.15(-0.52%)
Dec 15, 2020 29.00 29.10 28.48 28.91 2,143,941 +0.20(+0.70%)
Dec 14, 2020 28.99 29.11 28.61 28.71 2,540,945 +0.11(+0.38%)
Dec 11, 2020 28.30 28.65 28.11 28.60 2,108,200 +0.00(+0.00%)
Dec 10, 2020 28.81 28.99 28.36 28.60 1,589,076 -0.39(-1.35%)
Dec 09, 2020 28.98 29.25 28.64 28.99 1,081,171 +0.16(+0.55%)
Dec 08, 2020 28.94 29.29 28.73 28.83 2,260,926 -0.24(-0.83%)
Dec 07, 2020 29.23 29.23 28.83 29.07 2,265,759 -0.28(-0.95%)
Dec 04, 2020 28.67 29.37 28.66 29.35 1,934,200 +0.82(+2.87%)
Dec 03, 2020 28.68 29.06 28.40 28.53 1,097,556 -0.06(-0.21%)
Dec 02, 2020 28.89 29.04 28.51 28.59 1,577,010 -0.62(-2.12%)
Dec 01, 2020 29.00 29.88 28.91 29.21 4,441,435 +0.60(+2.10%)
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%)
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.