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, 2021 29.88 30.02 29.18 29.19 3,054,866 -0.74(-2.47%)
Sep 29, 2021 29.92 30.20 29.79 29.93 3,065,581 -0.07(-0.23%)
Sep 28, 2021 30.29 30.46 29.88 30.00 3,853,561 -0.17(-0.56%)
Sep 27, 2021 29.96 30.34 29.85 30.17 3,004,450 +0.37(+1.24%)
Sep 24, 2021 29.40 30.20 29.32 29.80 3,388,517 +0.38(+1.29%)
Sep 23, 2021 28.80 29.53 28.71 29.42 2,799,970 +0.74(+2.58%)
Sep 22, 2021 28.82 29.01 28.45 28.68 3,826,732 +0.09(+0.31%)
Sep 21, 2021 28.50 28.63 27.88 28.59 4,563,183 +0.63(+2.25%)
Sep 20, 2021 28.09 28.38 27.71 27.96 2,848,030 -0.61(-2.14%)
Sep 17, 2021 28.76 28.87 28.36 28.57 2,577,751 -0.29(-1.00%)
Sep 16, 2021 29.12 29.12 28.54 28.86 2,001,362 -0.29(-0.99%)
Sep 15, 2021 28.95 29.22 28.82 29.15 2,633,102 +0.19(+0.66%)
Sep 14, 2021 29.30 29.30 28.68 28.96 2,335,429 -0.32(-1.09%)
Sep 13, 2021 29.21 29.44 29.05 29.28 1,860,854 +0.32(+1.10%)
Sep 10, 2021 29.54 29.64 28.95 28.96 1,757,223 -0.56(-1.90%)
Sep 09, 2021 28.55 29.83 28.51 29.52 3,585,773 +0.45(+1.55%)
Sep 08, 2021 29.24 29.29 28.92 29.07 2,796,085 -0.24(-0.82%)
Sep 07, 2021 29.08 29.41 29.06 29.31 3,795,745 -0.55(-1.84%)
Sep 03, 2021 29.99 30.14 29.64 29.86 2,002,539 -0.20(-0.67%)
Sep 02, 2021 30.26 30.41 29.96 30.06 2,662,596 -0.19(-0.63%)
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.