Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.57 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%)
Dec 03, 2018 25.34 25.72 25.08 25.70 3,794,836 +0.67(+2.68%)
Nov 30, 2018 24.56 25.24 24.56 25.03 2,112,800 +0.39(+1.58%)
Nov 29, 2018 24.78 25.01 24.54 24.64 2,074,653 -0.14(-0.56%)
Nov 28, 2018 24.51 24.85 24.32 24.78 2,011,761 +0.31(+1.27%)
Nov 27, 2018 24.49 24.86 24.38 24.47 2,185,636 -0.17(-0.69%)
Nov 26, 2018 24.86 25.28 24.54 24.64 1,599,219 -0.08(-0.32%)
Nov 23, 2018 24.61 25.12 24.61 24.72 755,400 -0.08(-0.32%)
Nov 21, 2018 24.80 24.80 24.80 0 +0.25(+1.02%)
Nov 20, 2018 24.05 24.62 23.94 24.55 2,423,372 +0.16(+0.66%)
Nov 19, 2018 24.51 24.80 24.38 24.39 2,323,326 -0.20(-0.81%)
Nov 16, 2018 24.83 24.89 24.38 24.59 2,146,600 -0.39(-1.56%)
Nov 15, 2018 24.86 25.15 24.70 24.98 2,033,059 -0.03(-0.12%)
Nov 14, 2018 25.12 25.41 24.78 25.01 1,423,925 +0.09(+0.36%)
Nov 13, 2018 24.95 25.19 24.60 24.92 1,484,181 +0.00(+0.00%)
Nov 12, 2018 25.36 25.47 24.92 24.92 1,308,528 -0.42(-1.66%)
Nov 09, 2018 25.62 25.72 25.32 25.34 2,979,100 -0.39(-1.52%)
Nov 08, 2018 25.78 25.94 25.59 25.73 1,664,675 -0.19(-0.73%)
Nov 07, 2018 25.59 25.94 25.37 25.92 1,120,884 +0.56(+2.21%)
Nov 06, 2018 25.30 25.53 25.21 25.36 1,645,592 -0.04(-0.16%)
Nov 05, 2018 25.24 25.55 25.16 25.40 1,676,879 +0.12(+0.47%)
Nov 02, 2018 25.55 25.92 25.08 25.28 2,657,300 -0.18(-0.71%)
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.