Axalta Coating Systems Ltd (NY: AXTA )

29.72 USD -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 29.91 30.09 29.62 29.72 1,964,613 -0.06(-0.20%)
Aug 04, 2021 30.12 30.20 29.75 29.78 2,326,315 -0.46(-1.52%)
Aug 03, 2021 29.89 30.27 29.73 30.24 3,467,669 +0.27(+0.90%)
Aug 02, 2021 30.17 30.46 29.85 29.97 2,130,853 -0.13(-0.43%)
Jul 30, 2021 30.20 30.35 29.96 30.10 1,939,441 -0.03(-0.10%)
Jul 29, 2021 30.08 30.36 30.02 30.13 3,138,167 +0.16(+0.53%)
Jul 28, 2021 30.02 30.31 29.51 29.97 4,521,930 -0.27(-0.89%)
Jul 27, 2021 29.56 30.36 29.22 30.24 8,775,160 +0.86(+2.93%)
Jul 26, 2021 29.06 29.50 28.68 29.38 4,493,908 +0.40(+1.38%)
Jul 23, 2021 28.61 29.06 28.52 28.98 4,231,512 +0.55(+1.93%)
Jul 22, 2021 28.59 28.68 28.35 28.43 3,405,618 -0.08(-0.28%)
Jul 21, 2021 28.16 28.55 28.16 28.51 3,108,970 +0.60(+2.15%)
Jul 20, 2021 26.96 28.05 26.42 27.91 6,818,440 -0.08(-0.29%)
Jul 19, 2021 28.09 28.43 27.82 27.99 3,037,781 -0.75(-2.61%)
Jul 16, 2021 29.74 29.88 28.72 28.74 4,218,108 -0.92(-3.10%)
Jul 15, 2021 29.75 30.07 29.50 29.66 1,944,634 -0.31(-1.03%)
Jul 14, 2021 29.83 30.18 29.70 29.97 1,530,705 +0.16(+0.54%)
Jul 13, 2021 30.23 30.27 29.70 29.81 2,318,037 -0.62(-2.04%)
Jul 12, 2021 30.11 30.56 30.00 30.43 2,040,180 +0.06(+0.20%)
Jul 09, 2021 30.42 30.55 30.11 30.37 2,092,357 +0.34(+1.13%)
Jul 08, 2021 30.27 30.32 29.86 30.03 2,628,295 -0.47(-1.54%)
Jul 07, 2021 29.95 30.65 29.95 30.50 2,529,288 +0.36(+1.19%)
Jul 06, 2021 30.85 30.85 29.80 30.14 3,344,740 -0.73(-2.36%)
Jul 02, 2021 30.62 30.91 30.39 30.87 2,024,583 +0.25(+0.82%)
Jul 01, 2021 30.65 30.85 30.51 30.62 1,989,058 +0.13(+0.43%)
Jun 30, 2021 30.23 30.52 30.23 30.49 2,448,698 +0.11(+0.36%)
Jun 29, 2021 30.82 31.04 30.36 30.38 2,231,017 -0.20(-0.65%)
Jun 28, 2021 30.82 30.91 30.31 30.58 1,946,476 -0.33(-1.07%)
Jun 25, 2021 30.81 31.05 30.78 30.91 3,210,152 +0.13(+0.42%)
Jun 24, 2021 31.05 31.05 30.54 30.78 1,933,363 -0.15(-0.48%)
Jun 23, 2021 31.34 31.49 30.92 30.93 2,046,676 -0.47(-1.50%)
Jun 22, 2021 31.61 31.63 31.23 31.40 2,392,050 -0.13(-0.41%)
Jun 21, 2021 31.29 31.62 31.21 31.53 2,732,448 +0.55(+1.78%)
Jun 18, 2021 30.68 31.11 30.63 30.98 4,414,333 -0.07(-0.23%)
Jun 17, 2021 31.48 31.57 30.86 31.05 4,380,552 -0.28(-0.89%)
Jun 16, 2021 31.31 31.52 30.99 31.33 4,669,983 -0.02(-0.06%)
Jun 15, 2021 31.42 31.52 31.08 31.35 2,072,059 +0.02(+0.06%)
Jun 14, 2021 31.54 31.68 30.99 31.33 2,687,937 -0.28(-0.89%)
Jun 11, 2021 31.67 31.83 31.42 31.61 1,619,365 +0.23(+0.73%)
Jun 10, 2021 31.82 31.87 31.20 31.38 2,069,861 -0.31(-0.98%)
Jun 09, 2021 31.76 32.01 31.60 31.69 2,205,523 -0.28(-0.88%)
Jun 08, 2021 31.93 32.10 31.64 31.97 1,706,291 -0.13(-0.40%)
Jun 07, 2021 32.63 32.76 32.10 32.10 1,239,736 -0.50(-1.53%)
Jun 04, 2021 32.90 32.93 32.37 32.60 2,380,647 -0.16(-0.49%)
Jun 03, 2021 32.55 32.89 32.38 32.76 4,790,266 -0.02(-0.06%)
Jun 02, 2021 32.69 32.86 32.49 32.78 3,336,631 +0.12(+0.37%)
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.