Axalta Coating Systems Ltd (NY: AXTA )

33.71 USD +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.26 27.26 26.86 26.98 2,329,599 -0.17(-0.63%)
Apr 29, 2019 27.25 27.30 27.01 27.15 2,207,538 +0.00(+0.00%)
Apr 26, 2019 26.39 27.21 26.39 27.15 2,461,000 +0.40(+1.50%)
Apr 25, 2019 26.65 26.84 26.07 26.75 3,484,496 +0.25(+0.94%)
Apr 24, 2019 27.80 28.15 26.49 26.50 4,236,584 -1.17(-4.23%)
Apr 23, 2019 27.66 28.00 27.55 27.67 2,963,326 +0.06(+0.22%)
Apr 22, 2019 27.95 27.95 27.53 27.61 921,518 -0.40(-1.43%)
Apr 18, 2019 28.14 28.45 27.72 28.01 3,336,000 +0.50(+1.82%)
Apr 17, 2019 27.57 27.92 27.47 27.51 2,134,903 +0.01(+0.04%)
Apr 16, 2019 27.53 27.53 27.15 27.50 2,163,813 -0.02(-0.07%)
Apr 15, 2019 27.11 27.56 27.07 27.52 2,416,558 +0.39(+1.44%)
Apr 12, 2019 27.18 27.24 26.93 27.13 1,706,500 +0.14(+0.52%)
Apr 11, 2019 26.93 27.07 26.78 26.99 1,231,521 +0.09(+0.33%)
Apr 10, 2019 26.76 27.05 26.67 26.90 1,477,102 +0.10(+0.37%)
Apr 09, 2019 26.95 26.99 26.72 26.80 1,567,916 -0.30(-1.11%)
Apr 08, 2019 26.65 27.17 26.61 27.10 2,196,775 +0.42(+1.57%)
Apr 05, 2019 26.15 26.73 26.11 26.68 2,443,900 +0.57(+2.18%)
Apr 04, 2019 26.01 26.45 25.95 26.11 2,718,272 +0.18(+0.69%)
Apr 03, 2019 26.00 26.04 25.66 25.93 2,616,966 +0.12(+0.46%)
Apr 02, 2019 25.74 25.82 25.46 25.81 1,008,739 +0.11(+0.43%)
Apr 01, 2019 25.28 25.72 25.28 25.70 1,972,112 +0.49(+1.94%)
Mar 29, 2019 25.19 25.38 25.05 25.21 2,302,800 +0.06(+0.24%)
Mar 28, 2019 25.26 25.32 25.00 25.15 1,386,523 -0.04(-0.16%)
Mar 27, 2019 25.17 25.38 25.01 25.19 1,743,703 +0.10(+0.40%)
Mar 26, 2019 24.94 25.18 24.88 25.09 1,298,530 +0.29(+1.17%)
Mar 25, 2019 24.81 25.08 24.72 24.80 1,624,956 -0.08(-0.32%)
Mar 22, 2019 25.61 25.61 24.79 24.88 2,304,300 -0.96(-3.72%)
Mar 21, 2019 25.52 25.89 25.46 25.84 1,455,956 +0.22(+0.86%)
Mar 20, 2019 25.78 25.92 25.49 25.62 925,405 -0.17(-0.66%)
Mar 19, 2019 26.23 26.32 25.72 25.79 1,282,131 -0.32(-1.23%)
Mar 18, 2019 26.02 26.13 25.80 26.11 1,197,678 +0.15(+0.58%)
Mar 15, 2019 26.14 26.28 25.89 25.96 1,796,600 -0.13(-0.50%)
Mar 14, 2019 26.43 26.51 26.03 26.09 1,310,577 -0.39(-1.47%)
Mar 13, 2019 26.33 26.53 26.33 26.48 1,536,452 +0.23(+0.88%)
Mar 12, 2019 26.47 26.52 26.20 26.25 1,375,276 -0.14(-0.53%)
Mar 11, 2019 25.98 26.46 25.97 26.39 1,004,326 +0.46(+1.77%)
Mar 08, 2019 25.73 25.99 25.58 25.93 1,291,400 +0.06(+0.23%)
Mar 07, 2019 26.36 26.49 25.80 25.87 1,783,962 -0.57(-2.16%)
Mar 06, 2019 26.52 26.70 26.00 26.44 1,751,834 -0.04(-0.15%)
Mar 05, 2019 26.89 26.94 26.42 26.48 2,688,336 -0.45(-1.67%)
Mar 04, 2019 27.01 27.19 26.55 26.93 1,893,492 -0.05(-0.19%)
Mar 01, 2019 26.87 27.11 26.67 26.98 1,384,100 +0.25(+0.94%)
Feb 28, 2019 27.15 27.15 26.58 26.73 1,548,595 -0.39(-1.44%)
Feb 27, 2019 26.77 27.26 26.69 27.12 1,251,461 +0.24(+0.89%)
Feb 26, 2019 27.00 27.05 26.87 26.88 2,487,605 -0.13(-0.48%)
Feb 25, 2019 27.07 27.27 26.84 27.01 3,238,582 -0.04(-0.15%)
Feb 22, 2019 27.15 27.29 27.00 27.05 1,363,600 +0.06(+0.22%)
Feb 21, 2019 26.94 27.05 26.86 26.99 1,031,621 +0.07(+0.26%)
Feb 20, 2019 26.75 27.12 26.68 26.92 1,933,793 +0.16(+0.60%)
Feb 19, 2019 26.50 26.97 26.46 26.76 1,727,769 +0.08(+0.30%)
Feb 15, 2019 26.66 26.69 26.42 26.68 1,118,200 +0.21(+0.79%)
Feb 14, 2019 26.62 26.78 26.43 26.47 1,367,965 -0.33(-1.23%)
Feb 13, 2019 27.15 27.24 26.72 26.80 1,767,926 -0.24(-0.89%)
Feb 12, 2019 26.62 27.09 26.60 27.04 1,781,874 +0.62(+2.35%)
Feb 11, 2019 26.11 26.49 26.02 26.42 1,737,943 +0.38(+1.46%)
Feb 08, 2019 25.75 26.10 25.61 26.04 2,000,300 +0.14(+0.54%)
Feb 07, 2019 26.09 26.20 25.81 25.90 1,997,191 -0.34(-1.30%)
Feb 06, 2019 26.18 26.55 26.06 26.24 3,755,469 -0.02(-0.08%)
Feb 05, 2019 25.81 26.28 25.81 26.26 2,494,155 +0.46(+1.78%)
Feb 04, 2019 25.91 26.08 25.75 25.80 2,070,165 -0.04(-0.15%)
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.