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 (%)
Mar 29, 2018 30.19 30.19 30.19 0 +0.03(+0.10%)
Mar 28, 2018 30.63 30.83 29.94 30.16 2,475,135 -0.46(-1.50%)
Mar 27, 2018 30.36 31.00 30.00 30.62 2,963,588 +0.44(+1.46%)
Mar 26, 2018 30.25 30.34 29.92 30.18 1,554,483 +0.14(+0.47%)
Mar 23, 2018 30.17 30.38 30.01 30.04 1,559,171 -0.17(-0.56%)
Mar 22, 2018 30.33 30.58 30.20 30.21 1,377,523 -0.29(-0.95%)
Mar 21, 2018 30.70 31.11 30.37 30.50 1,156,652 -0.32(-1.04%)
Mar 20, 2018 30.63 30.90 30.40 30.82 1,261,453 +0.28(+0.92%)
Mar 19, 2018 30.79 30.79 30.50 30.54 1,716,784 -0.45(-1.45%)
Mar 16, 2018 30.61 31.16 30.56 30.99 1,429,792 +0.44(+1.44%)
Mar 15, 2018 31.12 31.12 30.44 30.55 1,988,884 -0.61(-1.96%)
Mar 14, 2018 32.23 32.23 30.80 31.16 2,075,360 -0.35(-1.11%)
Mar 13, 2018 32.21 32.29 31.16 31.51 2,056,484 -0.42(-1.32%)
Mar 12, 2018 32.95 33.30 31.88 31.93 1,823,855 -0.89(-2.71%)
Mar 09, 2018 32.63 33.00 32.41 32.82 1,876,364 +0.32(+0.98%)
Mar 08, 2018 32.20 32.95 32.03 32.50 2,417,251 +0.40(+1.25%)
Mar 07, 2018 32.48 32.10 1,354,079 +0.20(+0.63%)
Mar 06, 2018 31.53 32.28 31.37 31.90 1,442,451 +0.38(+1.21%)
Mar 05, 2018 30.86 31.67 30.75 31.52 1,126,589 +0.41(+1.32%)
Mar 02, 2018 30.65 31.17 30.34 31.11 1,619,832 +0.37(+1.20%)
Mar 01, 2018 30.79 31.13 30.59 30.74 1,330,479 -0.06(-0.19%)
Feb 28, 2018 31.57 31.62 30.79 30.80 1,130,661 -0.55(-1.75%)
Feb 27, 2018 31.86 31.91 31.26 31.35 1,274,329 -0.57(-1.79%)
Feb 26, 2018 31.80 32.05 31.42 31.92 1,494,230 +0.11(+0.35%)
Feb 23, 2018 31.12 31.81 31.00 31.81 815,579 +0.91(+2.94%)
Feb 22, 2018 30.72 30.90 1,590,906 -0.39(-1.25%)
Feb 21, 2018 31.09 31.70 31.09 31.29 1,384,608 +0.30(+0.97%)
Feb 20, 2018 30.50 31.15 30.50 30.99 1,670,115 +0.43(+1.41%)
Feb 16, 2018 30.56 30.56 30.56 0 +0.09(+0.30%)
Feb 15, 2018 30.87 30.95 30.14 30.47 2,039,034 -0.37(-1.20%)
Feb 14, 2018 30.78 31.18 30.75 30.84 1,960,707 -0.16(-0.52%)
Feb 13, 2018 31.11 31.00 1,702,138 +0.40(+1.31%)
Feb 12, 2018 30.81 30.97 30.37 30.60 1,836,203 +0.03(+0.10%)
Feb 09, 2018 30.24 30.80 29.85 30.57 3,065,027 +0.57(+1.90%)
Feb 08, 2018 30.05 30.42 30.00 30.00 2,828,767 -0.25(-0.83%)
Feb 07, 2018 30.27 30.87 30.04 30.25 1,489,491 -0.02(-0.07%)
Feb 06, 2018 29.11 31.08 28.92 30.27 3,701,461 -0.21(-0.69%)
Feb 05, 2018 30.64 30.95 30.23 30.48 3,797,336 -0.36(-1.17%)
Feb 02, 2018 31.15 31.43 30.75 30.84 1,740,300 -0.47(-1.50%)
Feb 01, 2018 31.44 31.74 31.01 31.31 1,986,219 -0.19(-0.60%)
Jan 31, 2018 31.22 31.56 30.81 31.50 1,888,541 +0.27(+0.86%)
Jan 30, 2018 31.50 31.54 31.39 31.23 1,329,940 -0.36(-1.14%)
Jan 29, 2018 31.27 31.83 31.15 31.59 1,485,440 +0.19(+0.61%)
Jan 26, 2018 32.00 32.05 31.03 31.40 1,231,241 -0.59(-1.84%)
Jan 25, 2018 31.21 32.40 31.20 31.99 1,576,990 +0.93(+2.99%)
Jan 24, 2018 31.09 31.78 30.97 31.06 2,458,007 +0.10(+0.32%)
Jan 23, 2018 31.06 31.12 30.80 30.96 2,412,560 -0.05(-0.16%)
Jan 22, 2018 31.71 31.75 30.96 31.01 1,840,782 -0.65(-2.05%)
Jan 19, 2018 31.40 32.02 31.23 31.66 2,088,496 +0.51(+1.64%)
Jan 18, 2018 31.08 31.90 30.89 31.15 2,016,358 +0.07(+0.23%)
Jan 17, 2018 31.66 31.74 31.03 31.08 1,574,699 -0.38(-1.21%)
Jan 16, 2018 32.34 32.48 31.13 31.46 1,899,791 -0.98(-3.02%)
Jan 12, 2018 32.44 32.44 32.44 0 -0.28(-0.86%)
Jan 11, 2018 32.51 32.81 32.51 32.72 635,775 +0.17(+0.52%)
Jan 10, 2018 32.41 32.55 1,277,833 -0.36(-1.09%)
Jan 09, 2018 33.00 33.11 32.85 32.91 810,134 +0.06(+0.18%)
Jan 08, 2018 32.71 33.00 32.55 32.85 1,189,481 +0.08(+0.24%)
Jan 05, 2018 32.39 32.99 32.35 32.77 1,036,941 +0.55(+1.71%)
Jan 04, 2018 32.55 32.86 31.86 32.22 3,045,346 -0.07(-0.22%)
Jan 03, 2018 32.17 32.60 32.10 32.29 2,541,661 +0.25(+0.78%)
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.