Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.35 +0.07 (+0.22%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.11 28.40 28.07 28.27 1,703,180 +0.34(+1.22%)
Sep 29, 2016 28.21 28.27 27.74 27.93 1,108,758 -0.36(-1.27%)
Sep 28, 2016 28.04 28.33 27.91 28.29 928,267 +0.28(+1.00%)
Sep 27, 2016 27.84 28.07 27.72 28.01 741,235 +0.11(+0.39%)
Sep 26, 2016 27.99 28.07 27.83 27.90 545,641 -0.11(-0.39%)
Sep 23, 2016 28.01 28.09 27.86 28.01 591,506 -0.05(-0.18%)
Sep 22, 2016 27.89 28.20 27.84 28.06 1,112,149 +0.41(+1.48%)
Sep 21, 2016 27.55 27.78 27.30 27.65 941,399 +0.27(+0.99%)
Sep 20, 2016 27.84 27.85 27.27 27.38 1,048,555 -0.34(-1.23%)
Sep 19, 2016 27.47 27.85 27.41 27.72 1,901,821 +0.37(+1.35%)
Sep 16, 2016 27.14 27.56 27.08 27.35 2,406,863 +0.02(+0.07%)
Sep 15, 2016 27.04 27.39 26.99 27.33 1,488,508 +0.20(+0.74%)
Sep 14, 2016 27.34 27.58 26.95 27.13 1,706,119 -0.23(-0.84%)
Sep 13, 2016 27.68 27.80 27.05 27.36 2,574,674 -0.62(-2.22%)
Sep 12, 2016 28.15 28.19 27.49 27.98 2,191,923 -0.18(-0.64%)
Sep 09, 2016 28.44 28.55 27.98 28.16 3,399,426 -0.48(-1.68%)
Sep 08, 2016 28.90 29.04 28.45 28.64 1,545,214 -0.30(-1.04%)
Sep 07, 2016 28.77 29.03 28.65 28.94 946,441 +0.05(+0.17%)
Sep 06, 2016 28.95 29.06 28.65 28.89 1,373,946 -0.08(-0.28%)
Sep 02, 2016 29.05 28.97 28.97 28.97 740,000 +0.02(+0.07%)
Sep 01, 2016 28.77 29.03 28.66 28.95 2,200,651 +0.33(+1.15%)
Aug 31, 2016 28.69 28.77 28.48 28.62 2,558,155 +0.00(+0.00%)
Aug 30, 2016 28.65 28.84 28.50 28.62 2,011,777 +0.19(+0.67%)
Aug 29, 2016 28.30 28.59 28.30 28.43 2,009,304 +0.11(+0.39%)
Aug 26, 2016 28.38 28.58 28.10 28.32 1,617,585 +0.08(+0.28%)
Aug 25, 2016 28.24 28.34 28.00 28.24 1,704,941 +0.04(+0.14%)
Aug 24, 2016 28.45 28.49 28.14 28.20 1,823,304 -0.15(-0.53%)
Aug 23, 2016 28.29 28.49 28.14 28.35 2,139,900 +0.23(+0.82%)
Aug 22, 2016 27.82 28.23 27.73 28.12 1,446,634 +0.15(+0.54%)
Aug 19, 2016 27.92 28.06 27.60 27.97 1,101,262 -0.07(-0.25%)
Aug 18, 2016 27.78 28.06 27.63 28.04 1,352,986 +0.23(+0.83%)
Aug 17, 2016 27.74 27.92 27.35 27.81 2,426,938 +0.07(+0.25%)
Aug 16, 2016 28.32 28.45 27.64 27.74 2,505,523 -0.56(-1.98%)
Aug 15, 2016 28.06 28.42 27.97 28.30 1,282,553 +0.30(+1.07%)
Aug 12, 2016 28.11 28.36 27.93 28.00 2,428,133 -0.26(-0.92%)
Aug 11, 2016 28.27 28.58 28.10 28.26 1,685,338 -0.01(-0.04%)
Aug 10, 2016 28.16 28.32 28.10 28.27 1,313,891 +0.08(+0.28%)
Aug 09, 2016 28.27 28.43 28.16 28.19 1,232,973 -0.08(-0.28%)
Aug 08, 2016 28.43 28.50 28.17 28.27 1,789,369 -0.07(-0.25%)
Aug 05, 2016 28.15 28.37 27.93 28.34 3,713,328 +0.30(+1.07%)
Aug 04, 2016 28.24 28.28 27.95 28.04 1,685,160 -0.14(-0.50%)
Aug 03, 2016 28.03 28.34 28.03 28.18 1,981,082 +0.15(+0.54%)
Aug 02, 2016 28.55 28.72 28.00 28.03 3,462,294 -0.49(-1.72%)
Aug 01, 2016 28.73 28.87 28.49 28.52 3,795,968 -0.03(-0.11%)
Jul 29, 2016 28.38 28.77 28.25 28.55 5,613,095 +0.25(+0.88%)
Jul 28, 2016 28.02 28.38 27.95 28.30 14,213,921 -0.67(-2.31%)
Jul 27, 2016 28.88 29.19 28.60 28.97 2,243,044 +0.23(+0.80%)
Jul 26, 2016 28.62 29.59 28.47 28.74 3,283,860 +0.17(+0.60%)
Jul 25, 2016 28.29 28.68 28.25 28.57 1,938,159 +0.23(+0.81%)
Jul 22, 2016 28.28 28.63 28.23 28.34 1,142,712 +0.07(+0.25%)
Jul 21, 2016 28.35 28.69 28.11 28.27 2,245,843 +0.03(+0.11%)
Jul 20, 2016 27.72 28.37 27.69 28.24 1,094,592 +0.51(+1.84%)
Jul 19, 2016 28.06 28.06 27.68 27.73 742,294 -0.28(-1.00%)
Jul 18, 2016 27.83 28.21 27.78 28.01 678,037 +0.12(+0.43%)
Jul 15, 2016 27.84 27.98 27.64 27.89 746,299 +0.05(+0.18%)
Jul 14, 2016 27.88 28.00 27.66 27.84 866,469 +0.08(+0.29%)
Jul 13, 2016 27.50 27.88 27.31 27.76 1,400,556 +0.27(+0.98%)
Jul 12, 2016 27.48 27.66 27.43 27.49 1,134,125 +0.36(+1.33%)
Jul 11, 2016 27.19 27.24 26.91 27.13 1,266,966 -0.04(-0.15%)
Jul 08, 2016 26.97 27.39 26.68 27.17 1,478,742 +0.49(+1.84%)
Jul 07, 2016 26.28 26.72 26.27 26.68 1,981,826 +0.49(+1.87%)
Jul 06, 2016 26.03 26.23 25.86 26.19 2,096,016 +0.14(+0.54%)
Jul 05, 2016 26.09 26.13 25.79 26.05 2,179,386 -0.20(-0.76%)
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.