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 (%)
Sep 30, 2015 25.36 25.48 24.94 25.34 2,373,225 +0.34(+1.36%)
Sep 29, 2015 24.47 25.30 24.31 25.00 2,605,903 +0.51(+2.08%)
Sep 28, 2015 26.03 26.25 23.94 24.49 4,258,260 -1.64(-6.28%)
Sep 25, 2015 26.55 26.64 25.97 26.13 2,818,822 -0.29(-1.10%)
Sep 24, 2015 26.59 26.87 25.92 26.42 2,784,743 -0.59(-2.18%)
Sep 23, 2015 26.58 27.43 26.51 27.01 3,316,895 +0.27(+1.01%)
Sep 22, 2015 27.65 27.89 26.71 26.74 1,584,198 -1.06(-3.81%)
Sep 21, 2015 28.53 28.70 27.79 27.80 1,417,374 -0.64(-2.25%)
Sep 18, 2015 28.18 28.69 28.00 28.44 1,258,013 -0.13(-0.46%)
Sep 17, 2015 28.03 28.99 27.89 28.57 1,653,034 +0.57(+2.04%)
Sep 16, 2015 28.08 28.24 27.95 28.00 1,832,027 +0.00(+0.00%)
Sep 15, 2015 27.93 28.20 27.79 28.00 1,651,933 -0.03(-0.11%)
Sep 14, 2015 28.20 28.25 27.95 28.03 853,744 -0.22(-0.78%)
Sep 11, 2015 28.28 28.48 28.09 28.25 1,645,191 -0.28(-0.98%)
Sep 10, 2015 28.50 28.75 28.33 28.53 735,509 -0.05(-0.17%)
Sep 09, 2015 29.02 29.49 28.51 28.58 1,041,343 -0.20(-0.69%)
Sep 08, 2015 28.84 28.99 28.70 28.78 766,527 +0.30(+1.05%)
Sep 04, 2015 28.40 28.48 28.48 28.48 1,092,800 -0.24(-0.84%)
Sep 03, 2015 28.85 29.10 28.58 28.72 845,042 -0.06(-0.21%)
Sep 02, 2015 29.02 29.06 28.19 28.78 1,590,173 +0.44(+1.55%)
Sep 01, 2015 28.64 28.74 27.84 28.34 3,887,080 -0.85(-2.91%)
Aug 31, 2015 28.34 29.60 28.17 29.19 3,115,302 +0.83(+2.93%)
Aug 28, 2015 28.76 29.01 28.21 28.36 1,097,160 -0.49(-1.70%)
Aug 27, 2015 28.55 29.14 28.15 28.85 1,632,491 +0.65(+2.30%)
Aug 26, 2015 28.23 28.24 27.28 28.20 2,014,983 +0.58(+2.10%)
Aug 25, 2015 28.58 28.66 27.56 27.62 3,769,182 -0.13(-0.47%)
Aug 24, 2015 27.24 28.27 25.63 27.75 5,728,884 -0.70(-2.46%)
Aug 21, 2015 29.07 29.09 27.91 28.45 5,753,432 -0.97(-3.30%)
Aug 20, 2015 30.28 30.35 29.36 29.42 3,397,965 -1.09(-3.57%)
Aug 19, 2015 30.65 30.76 30.43 30.51 1,488,891 -0.24(-0.78%)
Aug 18, 2015 30.66 30.83 30.31 30.75 1,693,839 +0.07(+0.23%)
Aug 17, 2015 30.61 30.99 30.16 30.68 3,658,354 +0.30(+0.99%)
Aug 14, 2015 30.00 30.54 29.93 30.38 1,519,756 +0.27(+0.90%)
Aug 13, 2015 29.90 30.57 29.84 30.11 3,033,066 +0.14(+0.47%)
Aug 12, 2015 29.57 30.13 29.50 29.97 13,177,360 -0.03(-0.10%)
Aug 11, 2015 30.27 30.98 30.00 30.00 3,983,735 -0.65(-2.12%)
Aug 10, 2015 30.50 30.72 30.24 30.65 977,423 +0.31(+1.02%)
Aug 07, 2015 30.10 30.34 29.91 30.34 826,904 +0.20(+0.66%)
Aug 06, 2015 31.08 31.12 30.01 30.14 1,390,534 -0.88(-2.84%)
Aug 05, 2015 31.23 31.53 30.92 31.02 938,847 -0.10(-0.32%)
Aug 04, 2015 32.00 33.19 30.96 31.12 2,888,178 -0.97(-3.02%)
Aug 03, 2015 31.77 32.12 31.53 32.09 2,294,377 +0.28(+0.88%)
Jul 31, 2015 31.17 31.91 31.07 31.81 1,780,217 +0.72(+2.32%)
Jul 30, 2015 30.83 31.17 30.54 31.09 777,769 +0.30(+0.97%)
Jul 29, 2015 30.43 30.96 30.13 30.79 1,424,905 +0.45(+1.48%)
Jul 28, 2015 29.56 30.37 29.13 30.34 1,895,099 +0.89(+3.02%)
Jul 27, 2015 29.99 29.99 29.37 29.45 1,752,715 -0.71(-2.35%)
Jul 24, 2015 30.48 30.61 29.86 30.16 1,336,785 -0.27(-0.89%)
Jul 23, 2015 30.59 30.77 30.17 30.43 1,129,613 -0.17(-0.56%)
Jul 22, 2015 30.89 31.06 30.50 30.60 775,334 -0.40(-1.29%)
Jul 21, 2015 30.73 31.16 30.50 31.00 720,631 +0.17(+0.55%)
Jul 20, 2015 31.12 31.13 30.65 30.83 849,691 -0.33(-1.06%)
Jul 17, 2015 32.25 32.25 30.80 31.16 2,638,320 -1.08(-3.35%)
Jul 16, 2015 33.00 33.00 32.11 32.24 2,140,019 -0.78(-2.36%)
Jul 15, 2015 33.39 33.50 32.78 33.02 1,261,948 -0.24(-0.72%)
Jul 14, 2015 33.03 33.31 32.87 33.26 789,927 +0.13(+0.39%)
Jul 13, 2015 32.76 33.20 32.67 33.13 689,667 +0.58(+1.78%)
Jul 10, 2015 32.46 32.70 32.37 32.55 764,675 +0.30(+0.93%)
Jul 09, 2015 32.42 32.76 32.16 32.25 758,850 +0.08(+0.25%)
Jul 08, 2015 33.39 33.39 32.13 32.17 1,950,156 -1.35(-4.03%)
Jul 07, 2015 32.63 33.60 32.49 33.52 1,805,449 +0.78(+2.38%)
Jul 06, 2015 32.41 32.77 32.04 32.74 1,450,980 +0.24(+0.74%)
Jul 02, 2015 32.74 32.50 32.50 32.50 1,224,800 -0.14(-0.43%)
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.