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, 2020 22.20 22.49 22.03 22.17 2,440,630 +0.08(+0.36%)
Sep 29, 2020 22.68 22.68 22.04 22.09 2,676,586 -0.45(-2.00%)
Sep 28, 2020 22.38 22.85 22.29 22.54 2,216,799 +0.62(+2.83%)
Sep 25, 2020 21.46 22.16 21.45 21.92 2,725,200 +0.29(+1.34%)
Sep 24, 2020 21.70 21.97 21.43 21.63 2,125,588 -0.14(-0.64%)
Sep 23, 2020 22.76 22.86 21.70 21.77 3,122,974 -1.09(-4.77%)
Sep 22, 2020 23.11 23.28 22.75 22.86 2,209,943 -0.07(-0.31%)
Sep 21, 2020 23.31 23.36 22.41 22.93 4,136,982 -1.01(-4.22%)
Sep 18, 2020 24.63 24.99 23.85 23.94 4,618,100 -0.70(-2.84%)
Sep 17, 2020 24.38 24.75 23.82 24.64 3,235,641 -0.05(-0.20%)
Sep 16, 2020 24.45 25.14 24.40 24.69 2,655,052 +0.31(+1.27%)
Sep 15, 2020 24.25 24.47 24.03 24.38 2,702,724 +0.19(+0.79%)
Sep 14, 2020 23.17 24.48 23.04 24.19 6,184,466 +1.02(+4.40%)
Sep 11, 2020 22.93 23.29 22.77 23.17 2,535,300 +0.35(+1.53%)
Sep 10, 2020 22.83 23.30 22.72 22.82 3,680,126 +0.19(+0.84%)
Sep 09, 2020 22.52 22.84 22.35 22.63 2,796,509 +0.27(+1.21%)
Sep 08, 2020 22.78 23.07 22.32 22.36 2,011,222 -0.71(-3.08%)
Sep 04, 2020 23.45 23.49 22.95 23.07 2,432,400 -0.11(-0.47%)
Sep 03, 2020 24.22 24.30 22.98 23.18 2,966,759 -1.09(-4.49%)
Sep 02, 2020 24.43 24.66 24.11 24.27 2,479,403 -0.10(-0.41%)
Sep 01, 2020 23.62 24.38 23.55 24.37 2,847,594 +0.52(+2.18%)
Aug 31, 2020 24.28 24.29 23.72 23.85 1,542,409 -0.44(-1.81%)
Aug 28, 2020 23.86 24.33 23.54 24.29 1,675,900 +0.43(+1.80%)
Aug 27, 2020 23.92 24.09 23.70 23.86 1,579,765 +0.00(+0.00%)
Aug 26, 2020 24.10 24.24 23.70 23.86 1,034,225 -0.26(-1.08%)
Aug 25, 2020 24.20 24.60 23.72 24.12 1,508,641 -0.01(-0.04%)
Aug 24, 2020 24.02 24.35 23.82 24.13 2,010,360 +0.33(+1.39%)
Aug 21, 2020 23.54 23.95 23.49 23.80 1,185,000 +0.16(+0.68%)
Aug 20, 2020 23.52 23.86 23.38 23.64 1,215,994 -0.10(-0.42%)
Aug 19, 2020 23.78 24.11 23.59 23.74 1,833,117 -0.07(-0.29%)
Aug 18, 2020 23.75 24.01 23.55 23.81 1,671,972 -0.07(-0.29%)
Aug 17, 2020 23.96 24.03 23.70 23.88 1,129,808 -0.02(-0.08%)
Aug 14, 2020 23.95 24.18 23.79 23.90 1,427,900 -0.10(-0.42%)
Aug 13, 2020 24.11 24.29 23.61 24.00 2,327,732 -0.33(-1.36%)
Aug 12, 2020 24.28 24.46 24.02 24.33 2,296,307 +0.29(+1.21%)
Aug 11, 2020 23.79 24.61 23.78 24.04 3,364,179 +0.81(+3.49%)
Aug 10, 2020 23.44 23.56 22.68 23.23 5,571,600 -0.13(-0.56%)
Aug 07, 2020 22.89 23.38 22.66 23.36 1,602,300 +0.48(+2.10%)
Aug 06, 2020 23.03 23.15 22.68 22.88 1,813,739 -0.13(-0.56%)
Aug 05, 2020 22.66 23.09 22.66 23.01 1,500,115 +0.56(+2.49%)
Aug 04, 2020 22.39 22.70 22.02 22.45 1,721,820 +0.13(+0.58%)
Aug 03, 2020 22.26 22.52 21.89 22.32 2,102,875 +0.12(+0.54%)
Jul 31, 2020 22.15 22.25 21.66 22.20 2,471,700 -0.02(-0.09%)
Jul 30, 2020 22.84 22.89 22.12 22.22 2,227,603 -0.83(-3.60%)
Jul 29, 2020 20.50 23.16 20.25 23.05 4,643,755 +0.04(+0.17%)
Jul 28, 2020 23.06 23.28 22.72 23.01 1,989,203 -0.10(-0.43%)
Jul 27, 2020 22.85 23.26 22.70 23.11 1,417,911 +0.37(+1.63%)
Jul 24, 2020 22.99 22.99 22.61 22.74 1,786,900 -0.35(-1.52%)
Jul 23, 2020 22.86 23.47 22.84 23.09 2,262,577 +0.17(+0.74%)
Jul 22, 2020 22.89 23.10 22.75 22.92 1,652,173 +0.13(+0.57%)
Jul 21, 2020 23.20 23.50 22.73 22.79 2,372,045 -0.60(-2.57%)
Jul 20, 2020 23.90 23.98 23.32 23.39 1,671,044 -0.64(-2.66%)
Jul 17, 2020 23.88 24.11 23.73 24.03 1,929,800 +0.29(+1.22%)
Jul 16, 2020 23.79 24.05 23.57 23.74 1,327,238 -0.14(-0.59%)
Jul 15, 2020 23.42 23.95 23.34 23.88 1,658,554 +1.07(+4.69%)
Jul 14, 2020 22.16 22.82 22.12 22.81 1,681,414 +0.50(+2.24%)
Jul 13, 2020 22.62 23.07 22.26 22.31 1,603,551 +0.07(+0.31%)
Jul 10, 2020 21.92 22.26 21.74 22.24 759,700 +0.42(+1.92%)
Jul 09, 2020 22.26 22.27 21.51 21.82 1,620,454 -0.41(-1.84%)
Jul 08, 2020 22.15 22.54 22.01 22.23 1,608,945 -0.01(-0.04%)
Jul 07, 2020 22.37 22.52 22.12 22.24 1,473,634 -0.44(-1.94%)
Jul 06, 2020 23.00 23.08 22.54 22.68 2,488,600 +0.23(+1.02%)
Jul 02, 2020 22.49 22.81 22.04 22.45 3,129,900 +0.34(+1.54%)
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.