Axalta Coating Systems Ltd (NY: AXTA )

29.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.15 27.15 26.58 26.73 1,548,595 -0.39(-1.44%)
Feb 27, 2019 26.77 27.26 26.69 27.12 1,251,461 +0.24(+0.89%)
Feb 26, 2019 27.00 27.05 26.87 26.88 2,487,605 -0.13(-0.48%)
Feb 25, 2019 27.07 27.27 26.84 27.01 3,238,582 -0.04(-0.15%)
Feb 22, 2019 27.15 27.29 27.00 27.05 1,363,600 +0.06(+0.22%)
Feb 21, 2019 26.94 27.05 26.86 26.99 1,031,621 +0.07(+0.26%)
Feb 20, 2019 26.75 27.12 26.68 26.92 1,933,793 +0.16(+0.60%)
Feb 19, 2019 26.50 26.97 26.46 26.76 1,727,769 +0.08(+0.30%)
Feb 15, 2019 26.66 26.69 26.42 26.68 1,118,200 +0.21(+0.79%)
Feb 14, 2019 26.62 26.78 26.43 26.47 1,367,965 -0.33(-1.23%)
Feb 13, 2019 27.15 27.24 26.72 26.80 1,767,926 -0.24(-0.89%)
Feb 12, 2019 26.62 27.09 26.60 27.04 1,781,874 +0.62(+2.35%)
Feb 11, 2019 26.11 26.49 26.02 26.42 1,737,943 +0.38(+1.46%)
Feb 08, 2019 25.75 26.10 25.61 26.04 2,000,300 +0.14(+0.54%)
Feb 07, 2019 26.09 26.20 25.81 25.90 1,997,191 -0.34(-1.30%)
Feb 06, 2019 26.18 26.55 26.06 26.24 3,755,469 -0.02(-0.08%)
Feb 05, 2019 25.81 26.28 25.81 26.26 2,494,155 +0.46(+1.78%)
Feb 04, 2019 25.91 26.08 25.75 25.80 2,070,165 -0.04(-0.15%)
Feb 01, 2019 25.60 26.16 25.60 25.84 2,168,900 +0.22(+0.86%)
Jan 31, 2019 25.61 25.93 25.29 25.62 2,576,975 -0.04(-0.16%)
Jan 30, 2019 25.87 26.45 25.61 25.66 3,963,344 +0.12(+0.47%)
Jan 29, 2019 25.56 25.75 25.35 25.54 3,790,718 -0.06(-0.23%)
Jan 28, 2019 25.40 25.60 25.15 25.60 2,383,482 +0.05(+0.20%)
Jan 25, 2019 25.62 25.90 25.52 25.55 1,524,600 +0.17(+0.67%)
Jan 24, 2019 25.05 25.61 24.99 25.38 2,245,566 +0.40(+1.60%)
Jan 23, 2019 25.29 25.40 24.88 24.98 1,605,640 -0.26(-1.03%)
Jan 22, 2019 25.54 25.67 24.95 25.24 1,590,033 -0.33(-1.29%)
Jan 18, 2019 25.42 25.73 25.40 25.57 1,349,500 +0.36(+1.43%)
Jan 17, 2019 24.84 25.23 24.59 25.21 1,665,817 +0.34(+1.37%)
Jan 16, 2019 24.24 24.89 24.18 24.87 1,662,192 +0.66(+2.73%)
Jan 15, 2019 24.54 24.82 24.06 24.21 1,800,797 -0.58(-2.34%)
Jan 14, 2019 24.69 25.00 24.61 24.79 1,239,613 -0.17(-0.68%)
Jan 11, 2019 24.80 25.17 24.73 24.96 1,753,400 -0.06(-0.24%)
Jan 10, 2019 24.86 25.17 24.74 25.02 1,644,754 +0.04(+0.16%)
Jan 09, 2019 24.48 25.09 24.45 24.98 1,423,979 +0.40(+1.63%)
Jan 08, 2019 24.68 25.08 24.25 24.58 2,357,903 +0.66(+2.76%)
Jan 07, 2019 23.79 24.23 23.62 23.92 1,437,133 +0.11(+0.46%)
Jan 04, 2019 23.10 23.93 23.05 23.81 1,798,200 +0.88(+3.84%)
Jan 03, 2019 23.44 23.47 22.73 22.93 1,177,376 -0.69(-2.92%)
Jan 02, 2019 23.03 23.78 22.88 23.62 1,828,530 +0.20(+0.85%)
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 21.58 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%)
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.