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 (%)
Jun 30, 2015 33.33 33.59 32.87 33.08 1,881,972 -0.37(-1.11%)
Jun 29, 2015 34.15 34.22 33.10 33.45 1,628,425 -0.90(-2.62%)
Jun 26, 2015 35.13 35.34 34.05 34.35 4,522,201 -0.65(-1.86%)
Jun 25, 2015 34.98 35.34 34.73 35.00 1,118,616 +0.01(+0.03%)
Jun 24, 2015 35.63 35.73 34.93 34.99 1,030,428 -0.63(-1.77%)
Jun 23, 2015 36.37 36.50 35.60 35.62 973,019 -0.75(-2.06%)
Jun 22, 2015 36.29 36.50 36.12 36.37 949,399 +0.14(+0.39%)
Jun 19, 2015 36.00 36.25 35.90 36.23 2,113,045 +0.32(+0.89%)
Jun 18, 2015 35.70 35.99 35.65 35.91 714,285 +0.21(+0.59%)
Jun 17, 2015 35.34 35.83 35.27 35.70 1,338,638 +0.31(+0.88%)
Jun 16, 2015 35.11 35.44 34.90 35.39 1,364,002 +0.31(+0.88%)
Jun 15, 2015 35.33 35.49 34.97 35.08 1,456,434 -0.37(-1.04%)
Jun 12, 2015 35.00 35.50 34.81 35.45 792,176 +0.49(+1.40%)
Jun 11, 2015 35.20 35.46 34.89 34.96 1,457,635 -0.13(-0.37%)
Jun 10, 2015 35.25 35.46 34.76 35.09 1,607,090 -0.09(-0.26%)
Jun 09, 2015 34.65 35.22 34.59 35.18 1,125,336 +0.46(+1.32%)
Jun 08, 2015 34.80 34.96 34.48 34.72 1,455,564 -0.16(-0.46%)
Jun 05, 2015 34.42 35.00 34.10 34.88 1,410,131 +0.38(+1.10%)
Jun 04, 2015 34.80 34.88 34.41 34.50 710,317 -0.40(-1.15%)
Jun 03, 2015 34.36 35.01 34.31 34.90 1,258,779 +0.58(+1.69%)
Jun 02, 2015 34.64 34.74 34.26 34.32 1,599,476 -0.48(-1.38%)
Jun 01, 2015 34.30 34.90 34.23 34.80 1,583,062 +0.55(+1.61%)
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%)
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.