Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.41 +0.13 (+0.38%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.68 34.32 33.61 34.25 5,685,713 +0.59(+1.75%)
May 28, 2015 33.68 33.83 33.45 33.66 1,095,393 -0.02(-0.06%)
May 27, 2015 33.91 33.91 33.07 33.68 2,240,034 -0.12(-0.36%)
May 26, 2015 33.85 34.10 33.45 33.80 1,813,159 +0.07(+0.21%)
May 22, 2015 34.11 33.73 33.73 33.73 1,660,500 -0.43(-1.26%)
May 21, 2015 34.71 34.71 34.09 34.16 1,115,182 -0.50(-1.44%)
May 20, 2015 34.36 34.74 34.14 34.66 2,335,920 +0.26(+0.76%)
May 19, 2015 34.53 34.75 34.29 34.40 1,582,538 -0.10(-0.29%)
May 18, 2015 34.43 34.55 34.10 34.50 874,673 +0.11(+0.32%)
May 15, 2015 33.95 34.50 33.88 34.39 2,488,831 +0.61(+1.81%)
May 14, 2015 33.52 34.00 33.47 33.78 2,309,370 +0.48(+1.44%)
May 13, 2015 32.71 33.98 32.71 33.30 4,118,325 +0.80(+2.46%)
May 12, 2015 32.62 33.07 32.13 32.50 4,077,994 +0.24(+0.74%)
May 11, 2015 31.80 32.75 31.50 32.26 5,651,741 -0.54(-1.65%)
May 08, 2015 32.78 33.12 32.30 32.80 1,441,585 +0.60(+1.86%)
May 07, 2015 32.24 32.30 31.55 32.20 1,819,434 -0.10(-0.31%)
May 06, 2015 32.19 33.50 30.91 32.30 2,971,809 +1.41(+4.56%)
May 05, 2015 31.50 31.55 30.88 30.89 1,703,251 -0.70(-2.22%)
May 04, 2015 31.50 31.99 31.12 31.59 1,254,598 +0.13(+0.41%)
May 01, 2015 30.71 31.54 30.58 31.46 1,060,439 +0.78(+2.54%)
Apr 30, 2015 30.88 31.07 30.67 30.68 778,771 -0.32(-1.03%)
Apr 29, 2015 30.51 31.04 30.32 31.00 1,529,660 +0.42(+1.37%)
Apr 28, 2015 30.50 30.64 30.23 30.58 1,388,575 +0.05(+0.16%)
Apr 27, 2015 31.20 31.41 30.45 30.53 741,064 -0.63(-2.02%)
Apr 24, 2015 31.58 31.58 31.07 31.16 530,783 -0.29(-0.92%)
Apr 23, 2015 31.03 31.86 30.90 31.45 848,662 +0.46(+1.48%)
Apr 22, 2015 31.52 31.61 30.93 30.99 1,182,591 -0.57(-1.81%)
Apr 21, 2015 31.35 31.88 30.84 31.56 1,261,316 +0.23(+0.73%)
Apr 20, 2015 31.43 31.66 31.29 31.33 628,648 -0.03(-0.10%)
Apr 17, 2015 30.52 31.41 30.39 31.36 1,331,490 +0.67(+2.18%)
Apr 16, 2015 30.81 31.01 30.21 30.69 1,387,380 -0.09(-0.29%)
Apr 15, 2015 31.41 31.41 30.52 30.78 1,742,401 -0.60(-1.91%)
Apr 14, 2015 31.93 32.08 31.30 31.38 1,192,365 -0.62(-1.94%)
Apr 13, 2015 31.95 32.28 31.39 32.00 1,054,823 +0.10(+0.31%)
Apr 10, 2015 31.33 32.14 31.27 31.90 2,554,686 +0.63(+2.01%)
Apr 09, 2015 31.30 31.68 31.00 31.27 2,739,243 +0.06(+0.19%)
Apr 08, 2015 31.32 31.63 30.37 31.21 2,797,824 +0.10(+0.32%)
Apr 07, 2015 29.69 31.13 29.50 31.11 8,751,012 +2.78(+9.81%)
Apr 06, 2015 27.79 28.42 27.77 28.33 2,824,703 +0.40(+1.43%)
Apr 02, 2015 27.99 27.93 27.93 27.93 19,093,300 -0.71(-2.48%)
Apr 01, 2015 27.60 28.65 27.20 28.64 1,374,329 +1.02(+3.69%)
Mar 31, 2015 27.48 27.81 27.22 27.62 1,434,111 +0.30(+1.10%)
Mar 30, 2015 27.42 27.49 27.23 27.32 530,162 -0.03(-0.11%)
Mar 27, 2015 27.29 27.47 27.19 27.35 336,678 +0.10(+0.37%)
Mar 26, 2015 27.42 27.43 27.19 27.25 777,351 -0.30(-1.09%)
Mar 25, 2015 27.94 28.09 27.44 27.55 502,274 -0.33(-1.18%)
Mar 24, 2015 27.80 28.19 27.66 27.88 283,482 +0.02(+0.07%)
Mar 23, 2015 28.14 28.41 27.85 27.86 541,411 -0.28(-1.00%)
Mar 20, 2015 28.22 28.51 28.12 28.14 2,980,855 -0.07(-0.25%)
Mar 19, 2015 28.43 28.71 28.19 28.21 537,072 -0.31(-1.09%)
Mar 18, 2015 28.03 28.54 27.75 28.52 779,018 +0.67(+2.41%)
Mar 17, 2015 28.80 28.80 27.32 27.85 1,719,546 -1.40(-4.79%)
Mar 16, 2015 28.77 29.64 28.61 29.25 895,610 +0.77(+2.70%)
Mar 13, 2015 28.58 28.85 28.29 28.48 562,983 -0.09(-0.32%)
Mar 12, 2015 28.24 28.59 27.93 28.57 725,857 +0.32(+1.13%)
Mar 11, 2015 27.20 29.40 27.16 28.25 1,863,804 +0.70(+2.54%)
Mar 10, 2015 27.76 27.79 27.37 27.55 832,392 -0.24(-0.86%)
Mar 09, 2015 27.39 27.89 27.32 27.79 1,193,723 +0.49(+1.79%)
Mar 06, 2015 27.20 27.71 27.06 27.30 465,026 -0.09(-0.33%)
Mar 05, 2015 27.29 27.54 26.98 27.39 194,330 +0.11(+0.40%)
Mar 04, 2015 27.39 27.67 27.11 27.28 342,271 -0.18(-0.66%)
Mar 03, 2015 28.07 28.19 27.26 27.46 436,669 -0.67(-2.38%)
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.