Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.00 23.56 22.88 23.42 2,861,200 +0.55(+2.40%)
Dec 28, 2018 23.02 23.24 22.66 22.87 1,854,400 -0.08(-0.35%)
Dec 27, 2018 22.47 22.95 22.16 22.95 1,982,688 +0.16(+0.70%)
Dec 26, 2018 22.08 22.80 21.72 22.79 2,483,431 +0.72(+3.26%)
Dec 24, 2018 22.03 22.41 21.86 22.07 1,148,500 -0.28(-1.25%)
Dec 21, 2018 22.60 23.09 22.21 22.35 2,353,200 -0.20(-0.89%)
Dec 20, 2018 22.61 22.92 22.23 22.55 3,184,898 -0.25(-1.10%)
Dec 19, 2018 22.50 23.63 22.12 22.80 6,007,629 +0.88(+4.01%)
Dec 18, 2018 22.00 22.22 21.57 21.92 2,891,218 +0.14(+0.64%)
Dec 17, 2018 22.13 22.65 21.68 21.78 2,041,900 -0.45(-2.02%)
Dec 14, 2018 22.43 22.65 22.08 22.23 2,258,600 -0.41(-1.81%)
Dec 13, 2018 22.85 23.09 22.57 22.64 2,799,101 -0.16(-0.70%)
Dec 12, 2018 22.86 23.28 22.79 22.80 3,366,965 +0.21(+0.93%)
Dec 11, 2018 23.59 23.62 22.56 22.59 3,540,938 -0.66(-2.84%)
Dec 10, 2018 23.71 23.98 23.00 23.25 2,940,511 -0.54(-2.27%)
Dec 07, 2018 24.61 25.03 23.65 23.79 2,607,100 -0.82(-3.33%)
Dec 06, 2018 24.07 24.61 23.95 24.61 3,726,315 +0.12(+0.49%)
Dec 04, 2018 25.68 25.69 24.47 24.49 2,597,300 -1.21(-4.71%)
Dec 03, 2018 25.34 25.72 25.08 25.70 3,794,836 +0.67(+2.68%)
Nov 30, 2018 24.56 25.24 24.56 25.03 2,112,800 +0.39(+1.58%)
Nov 29, 2018 24.78 25.01 24.54 24.64 2,074,653 -0.14(-0.56%)
Nov 28, 2018 24.51 24.85 24.32 24.78 2,011,761 +0.31(+1.27%)
Nov 27, 2018 24.49 24.86 24.38 24.47 2,185,636 -0.17(-0.69%)
Nov 26, 2018 24.86 25.28 24.54 24.64 1,599,219 -0.08(-0.32%)
Nov 23, 2018 24.61 25.12 24.61 24.72 755,400 -0.08(-0.32%)
Nov 21, 2018 24.80 24.80 24.80 0 +0.25(+1.02%)
Nov 20, 2018 24.05 24.62 23.94 24.55 2,423,372 +0.16(+0.66%)
Nov 19, 2018 24.51 24.80 24.38 24.39 2,323,326 -0.20(-0.81%)
Nov 16, 2018 24.83 24.89 24.38 24.59 2,146,600 -0.39(-1.56%)
Nov 15, 2018 24.86 25.15 24.70 24.98 2,033,059 -0.03(-0.12%)
Nov 14, 2018 25.12 25.41 24.78 25.01 1,423,925 +0.09(+0.36%)
Nov 13, 2018 24.95 25.19 24.60 24.92 1,484,181 +0.00(+0.00%)
Nov 12, 2018 25.36 25.47 24.92 24.92 1,308,528 -0.42(-1.66%)
Nov 09, 2018 25.62 25.72 25.32 25.34 2,979,100 -0.39(-1.52%)
Nov 08, 2018 25.78 25.94 25.59 25.73 1,664,675 -0.19(-0.73%)
Nov 07, 2018 25.59 25.94 25.37 25.92 1,120,884 +0.56(+2.21%)
Nov 06, 2018 25.30 25.53 25.21 25.36 1,645,592 -0.04(-0.16%)
Nov 05, 2018 25.24 25.55 25.16 25.40 1,676,879 +0.12(+0.47%)
Nov 02, 2018 25.55 25.92 25.08 25.28 2,657,300 -0.18(-0.71%)
Nov 01, 2018 24.86 25.63 24.72 25.46 2,904,117 +0.78(+3.16%)
Oct 31, 2018 24.83 24.94 24.52 24.68 2,507,765 +0.08(+0.33%)
Oct 30, 2018 23.99 24.77 23.90 24.60 2,180,294 +0.61(+2.54%)
Oct 29, 2018 25.13 25.31 23.70 23.99 3,502,488 -0.26(-1.07%)
Oct 26, 2018 24.47 24.74 24.14 24.25 3,598,100 -0.61(-2.45%)
Oct 25, 2018 24.39 25.20 23.64 24.86 5,116,523 +0.71(+2.94%)
Oct 24, 2018 25.02 25.17 24.06 24.15 3,428,191 -0.85(-3.40%)
Oct 23, 2018 24.86 25.13 24.40 25.00 2,316,150 -0.20(-0.79%)
Oct 22, 2018 25.56 25.68 25.00 25.20 1,119,576 -0.30(-1.18%)
Oct 19, 2018 25.64 25.86 25.26 25.50 1,418,200 -0.10(-0.39%)
Oct 18, 2018 25.68 26.15 25.40 25.60 2,180,698 -0.15(-0.58%)
Oct 17, 2018 26.33 26.41 25.73 25.75 1,453,716 -0.58(-2.20%)
Oct 16, 2018 25.88 26.36 25.77 26.33 1,882,397 +0.56(+2.17%)
Oct 15, 2018 25.40 26.02 25.39 25.77 2,232,554 +0.20(+0.78%)
Oct 12, 2018 26.15 26.15 25.27 25.57 2,517,600 -0.29(-1.12%)
Oct 11, 2018 26.67 26.83 25.74 25.86 3,739,589 -0.90(-3.36%)
Oct 10, 2018 26.50 27.17 26.50 26.76 4,726,101 +0.18(+0.68%)
Oct 09, 2018 28.05 28.10 26.51 26.58 10,639,091 -2.02(-7.06%)
Oct 08, 2018 28.19 28.72 28.04 28.60 6,409,535 +0.51(+1.82%)
Oct 05, 2018 28.13 28.24 27.93 28.09 2,575,700 -0.03(-0.11%)
Oct 04, 2018 28.68 28.80 27.98 28.12 3,186,311 -0.72(-2.50%)
Oct 03, 2018 29.21 29.27 28.80 28.84 1,322,513 -0.31(-1.06%)
Oct 02, 2018 29.35 29.56 28.98 29.15 1,663,033 -0.10(-0.34%)
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.