Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.45 +0.17 (+0.51%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.17 31.91 31.07 31.81 1,780,217 +0.72(+2.32%)
Jul 30, 2015 30.83 31.17 30.54 31.09 777,769 +0.30(+0.97%)
Jul 29, 2015 30.43 30.96 30.13 30.79 1,424,905 +0.45(+1.48%)
Jul 28, 2015 29.56 30.37 29.13 30.34 1,895,099 +0.89(+3.02%)
Jul 27, 2015 29.99 29.99 29.37 29.45 1,752,715 -0.71(-2.35%)
Jul 24, 2015 30.48 30.61 29.86 30.16 1,336,785 -0.27(-0.89%)
Jul 23, 2015 30.59 30.77 30.17 30.43 1,129,613 -0.17(-0.56%)
Jul 22, 2015 30.89 31.06 30.50 30.60 775,334 -0.40(-1.29%)
Jul 21, 2015 30.73 31.16 30.50 31.00 720,631 +0.17(+0.55%)
Jul 20, 2015 31.12 31.13 30.65 30.83 849,691 -0.33(-1.06%)
Jul 17, 2015 32.25 32.25 30.80 31.16 2,638,320 -1.08(-3.35%)
Jul 16, 2015 33.00 33.00 32.11 32.24 2,140,019 -0.78(-2.36%)
Jul 15, 2015 33.39 33.50 32.78 33.02 1,261,948 -0.24(-0.72%)
Jul 14, 2015 33.03 33.31 32.87 33.26 789,927 +0.13(+0.39%)
Jul 13, 2015 32.76 33.20 32.67 33.13 689,667 +0.58(+1.78%)
Jul 10, 2015 32.46 32.70 32.37 32.55 764,675 +0.30(+0.93%)
Jul 09, 2015 32.42 32.76 32.16 32.25 758,850 +0.08(+0.25%)
Jul 08, 2015 33.39 33.39 32.13 32.17 1,950,156 -1.35(-4.03%)
Jul 07, 2015 32.63 33.60 32.49 33.52 1,805,449 +0.78(+2.38%)
Jul 06, 2015 32.41 32.77 32.04 32.74 1,450,980 +0.24(+0.74%)
Jul 02, 2015 32.74 32.50 32.50 32.50 1,224,800 -0.14(-0.43%)
Jul 01, 2015 33.23 33.63 32.58 32.64 2,665,637 -0.44(-1.33%)
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%)
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.